Indigrid Infrastructure Trust (NSE:INDIGRID)
India
· Delayed Price · Currency is INR 165.02
+0.49 (0.30%)
At close: Mar 9, 2026
NSE:INDIGRID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 165.46 | 165.46 | 164.15 | 164.53 | 164.53 | -0.42% | 565,187 |
| Mar 5, 2026 | 164.95 | 166.50 | 163.51 | 165.23 | 165.23 | 0.50% | 1,459,982 |
| Mar 4, 2026 | 166.40 | 166.40 | 163.51 | 164.41 | 164.41 | -1.20% | 654,731 |
| Mar 2, 2026 | 166.70 | 166.90 | 164.66 | 166.40 | 166.40 | 0.08% | 708,070 |
| Feb 27, 2026 | 165.20 | 166.38 | 164.99 | 166.27 | 166.27 | 0.80% | 446,338 |
| Feb 26, 2026 | 164.65 | 165.95 | 164.65 | 164.95 | 164.95 | 0.13% | 907,742 |
| Feb 25, 2026 | 164.74 | 164.75 | 164.38 | 164.74 | 164.74 | 0.15% | 779,560 |
| Feb 24, 2026 | 164.63 | 164.75 | 163.98 | 164.49 | 164.49 | 0.04% | 962,321 |
| Feb 23, 2026 | 164.75 | 164.75 | 161.01 | 164.42 | 164.42 | 0.06% | 508,560 |
| Feb 20, 2026 | 164.75 | 164.75 | 163.79 | 164.32 | 164.32 | 0.02% | 684,115 |
| Feb 19, 2026 | 164.75 | 165.07 | 164.16 | 164.29 | 164.29 | -0.02% | 778,805 |
| Feb 18, 2026 | 164.74 | 164.95 | 164.04 | 164.32 | 164.32 | -0.01% | 600,482 |
| Feb 17, 2026 | 162.55 | 164.90 | 162.55 | 164.34 | 164.34 | -1.45% | 1,167,407 |
| Feb 16, 2026 | 167.40 | 167.40 | 166.19 | 166.76 | 162.76 | 0.25% | 639,424 |
| Feb 13, 2026 | 166.44 | 166.99 | 165.53 | 166.35 | 162.36 | 0.17% | 1,188,494 |
| Feb 12, 2026 | 165.95 | 166.25 | 165.31 | 166.07 | 162.09 | 0.20% | 390,071 |
| Feb 11, 2026 | 164.69 | 165.85 | 163.99 | 165.74 | 161.76 | 1.00% | 740,989 |
| Feb 10, 2026 | 163.91 | 164.20 | 163.10 | 164.10 | 160.16 | 0.12% | 913,130 |
| Feb 9, 2026 | 162.90 | 164.00 | 162.10 | 163.91 | 159.98 | 0.16% | 1,490,748 |
| Feb 6, 2026 | 161.75 | 164.00 | 161.75 | 163.64 | 159.71 | 0.41% | 1,814,685 |
| Feb 5, 2026 | 162.80 | 164.04 | 162.19 | 162.97 | 159.06 | -0.04% | 1,797,477 |
| Feb 4, 2026 | 165.48 | 165.82 | 162.75 | 163.03 | 159.12 | -1.21% | 1,822,082 |
| Feb 3, 2026 | 165.60 | 168.50 | 163.81 | 165.03 | 161.07 | 0.05% | 852,234 |
| Feb 2, 2026 | 165.28 | 165.28 | 163.83 | 164.95 | 160.99 | 0.03% | 831,115 |
| Feb 1, 2026 | 163.05 | 165.50 | 163.05 | 164.90 | 160.94 | 0.38% | 426,539 |
| Jan 30, 2026 | 164.01 | 164.52 | 163.31 | 164.28 | 160.34 | 0.16% | 467,399 |
| Jan 29, 2026 | 164.51 | 165.00 | 163.60 | 164.01 | 160.08 | -0.30% | 684,921 |
| Jan 28, 2026 | 165.80 | 165.80 | 163.10 | 164.51 | 160.56 | 0.17% | 1,923,711 |
| Jan 27, 2026 | 165.90 | 166.25 | 163.01 | 164.23 | 160.29 | -0.65% | 2,319,109 |
| Jan 23, 2026 | 164.61 | 165.70 | 164.17 | 165.31 | 161.34 | 0.28% | 773,254 |
| Jan 22, 2026 | 165.00 | 165.30 | 164.15 | 164.85 | 160.90 | 0.06% | 627,970 |
| Jan 21, 2026 | 165.45 | 165.45 | 164.50 | 164.75 | 160.80 | -0.08% | 1,002,210 |
| Jan 20, 2026 | 165.10 | 165.30 | 164.11 | 164.89 | 160.93 | 0.37% | 891,384 |
| Jan 19, 2026 | 165.20 | 166.80 | 164.01 | 164.28 | 160.34 | -0.59% | 1,710,865 |
| Jan 16, 2026 | 167.70 | 167.95 | 165.00 | 165.26 | 161.30 | -1.01% | 670,943 |
| Jan 14, 2026 | 167.60 | 168.10 | 166.90 | 166.95 | 162.95 | -0.54% | 1,006,118 |
| Jan 13, 2026 | 168.45 | 168.45 | 167.71 | 167.86 | 163.83 | -0.13% | 456,195 |
| Jan 12, 2026 | 168.00 | 168.56 | 167.82 | 168.08 | 164.05 | 0.17% | 485,318 |
| Jan 9, 2026 | 168.00 | 168.02 | 167.60 | 167.79 | 163.77 | 0.04% | 396,178 |
| Jan 8, 2026 | 168.49 | 168.75 | 167.46 | 167.72 | 163.70 | -0.27% | 839,727 |
| Jan 7, 2026 | 168.94 | 168.94 | 167.97 | 168.17 | 164.14 | -0.26% | 819,289 |
| Jan 6, 2026 | 168.80 | 169.00 | 168.20 | 168.61 | 164.57 | 0.42% | 495,093 |
| Jan 5, 2026 | 168.50 | 169.00 | 167.90 | 167.91 | 163.88 | -0.53% | 828,632 |
| Jan 2, 2026 | 168.69 | 169.00 | 167.95 | 168.80 | 164.75 | 0.33% | 628,809 |
| Jan 1, 2026 | 168.69 | 168.74 | 168.05 | 168.25 | 164.21 | 0.05% | 232,609 |
| Dec 31, 2025 | 168.40 | 169.00 | 167.95 | 168.16 | 164.13 | 0.07% | 598,481 |
| Dec 30, 2025 | 168.66 | 168.67 | 167.95 | 168.05 | 164.02 | -0.04% | 363,962 |
| Dec 29, 2025 | 168.98 | 168.98 | 168.00 | 168.11 | 164.08 | -0.47% | 358,414 |
| Dec 26, 2025 | 168.89 | 169.00 | 167.30 | 168.90 | 164.85 | 0.50% | 371,695 |
| Dec 24, 2025 | 168.50 | 169.29 | 167.77 | 168.06 | 164.03 | -0.37% | 529,461 |
| Dec 23, 2025 | 168.36 | 168.74 | 168.25 | 168.68 | 164.63 | 0.19% | 409,606 |
| Dec 22, 2025 | 168.40 | 168.96 | 167.00 | 168.36 | 164.32 | -0.28% | 3,638,923 |
| Dec 19, 2025 | 168.96 | 169.05 | 168.47 | 168.83 | 164.78 | 0.12% | 1,309,330 |
| Dec 18, 2025 | 168.49 | 168.77 | 167.95 | 168.63 | 164.59 | 0.24% | 528,963 |
| Dec 17, 2025 | 168.46 | 168.59 | 167.60 | 168.23 | 164.19 | 0.17% | 526,798 |
| Dec 16, 2025 | 168.40 | 168.60 | 167.74 | 167.94 | 163.91 | -0.11% | 295,534 |
| Dec 15, 2025 | 168.60 | 168.80 | 165.98 | 168.12 | 164.09 | 0.07% | 504,969 |
| Dec 12, 2025 | 168.60 | 168.79 | 167.90 | 168.01 | 163.98 | -0.12% | 552,187 |
| Dec 11, 2025 | 168.70 | 169.00 | 168.00 | 168.22 | 164.18 | -0.31% | 445,707 |
| Dec 10, 2025 | 169.00 | 169.00 | 168.50 | 168.74 | 164.69 | -0.13% | 275,609 |
| Dec 9, 2025 | 168.24 | 169.20 | 168.24 | 168.96 | 164.91 | 0.43% | 491,140 |
| Dec 8, 2025 | 169.20 | 169.20 | 168.03 | 168.24 | 164.20 | -0.44% | 246,191 |
| Dec 5, 2025 | 168.89 | 169.30 | 168.00 | 168.98 | 164.93 | 0.24% | 460,398 |
| Dec 4, 2025 | 168.50 | 169.30 | 167.75 | 168.58 | 164.54 | 0.49% | 662,492 |
| Dec 3, 2025 | 168.49 | 169.80 | 165.78 | 167.75 | 163.73 | -0.44% | 597,199 |
| Dec 2, 2025 | 168.47 | 168.81 | 168.00 | 168.49 | 164.45 | 0.08% | 688,731 |
| Dec 1, 2025 | 168.47 | 168.50 | 168.00 | 168.35 | 164.31 | 0.05% | 380,591 |
| Nov 28, 2025 | 168.38 | 168.50 | 168.00 | 168.27 | 164.23 | 0.20% | 478,626 |
| Nov 27, 2025 | 168.45 | 168.50 | 167.06 | 167.94 | 163.91 | -0.24% | 473,761 |
| Nov 26, 2025 | 168.24 | 168.50 | 168.00 | 168.35 | 164.31 | 0.09% | 1,040,570 |
| Nov 25, 2025 | 167.94 | 168.30 | 167.40 | 168.20 | 164.17 | 0.54% | 635,547 |
| Nov 24, 2025 | 168.49 | 168.50 | 166.80 | 167.30 | 163.29 | -0.60% | 644,479 |
| Nov 21, 2025 | 167.80 | 168.75 | 167.08 | 168.31 | 164.27 | 0.78% | 877,708 |
| Nov 20, 2025 | 167.50 | 168.19 | 162.55 | 167.00 | 162.99 | -0.52% | 702,510 |
| Nov 19, 2025 | 168.20 | 168.20 | 167.00 | 167.88 | 163.85 | -0.02% | 1,263,143 |
| Nov 18, 2025 | 166.90 | 168.16 | 166.44 | 167.92 | 163.89 | 0.89% | 873,825 |
| Nov 17, 2025 | 168.50 | 168.50 | 164.56 | 166.44 | 162.45 | -0.79% | 312,329 |
| Nov 14, 2025 | 169.10 | 169.49 | 167.05 | 167.76 | 163.74 | -2.14% | 602,546 |
| Nov 13, 2025 | 172.00 | 172.00 | 171.25 | 171.43 | 163.41 | -0.27% | 595,120 |
| Nov 12, 2025 | 172.00 | 172.52 | 171.52 | 171.90 | 163.86 | -0.02% | 1,774,716 |
| Nov 11, 2025 | 171.95 | 172.25 | 171.52 | 171.94 | 163.90 | 0.33% | 811,979 |
| Nov 10, 2025 | 172.60 | 172.60 | 171.25 | 171.37 | 163.36 | -0.34% | 358,247 |
| Nov 7, 2025 | 172.48 | 172.70 | 171.51 | 171.96 | 163.92 | -0.07% | 167,007 |
| Nov 6, 2025 | 172.60 | 172.60 | 171.54 | 172.08 | 164.03 | 0.47% | 214,024 |
| Nov 4, 2025 | 172.85 | 172.98 | 171.10 | 171.27 | 163.26 | -0.44% | 201,227 |
| Nov 3, 2025 | 171.86 | 173.22 | 170.80 | 172.02 | 163.98 | 0.09% | 202,864 |
| Oct 31, 2025 | 172.81 | 173.76 | 170.01 | 171.86 | 163.82 | -1.09% | 372,438 |
| Oct 30, 2025 | 169.41 | 174.00 | 169.41 | 173.75 | 165.63 | 2.34% | 266,828 |
| Oct 29, 2025 | 173.50 | 173.50 | 167.11 | 169.77 | 161.83 | -1.76% | 760,316 |
| Oct 28, 2025 | 172.97 | 173.00 | 172.35 | 172.81 | 164.73 | 0.29% | 186,832 |
| Oct 27, 2025 | 173.11 | 173.87 | 170.00 | 172.31 | 164.25 | -0.38% | 281,764 |
| Oct 24, 2025 | 172.90 | 173.20 | 172.10 | 172.96 | 164.87 | 0.13% | 345,470 |
| Oct 23, 2025 | 173.00 | 173.00 | 171.70 | 172.73 | 164.65 | 0.23% | 430,800 |
| Oct 21, 2025 | 172.00 | 172.80 | 171.85 | 172.34 | 164.28 | 0.28% | 108,792 |
| Oct 20, 2025 | 172.40 | 172.40 | 170.51 | 171.86 | 163.82 | 0.49% | 143,829 |
| Oct 17, 2025 | 170.90 | 171.90 | 169.80 | 171.02 | 163.02 | 0.59% | 384,302 |
| Oct 16, 2025 | 168.83 | 170.90 | 168.83 | 170.02 | 162.07 | 0.62% | 309,619 |
| Oct 15, 2025 | 168.75 | 169.32 | 168.51 | 168.98 | 161.08 | 0.03% | 213,724 |
| Oct 14, 2025 | 168.77 | 169.50 | 168.53 | 168.93 | 161.03 | 0.26% | 493,817 |
| Oct 13, 2025 | 168.98 | 168.98 | 168.25 | 168.49 | 160.61 | -0.12% | 184,899 |