Indigrid Infrastructure Trust (NSE:INDIGRID)
India
· Delayed Price · Currency is INR 168.98
+0.40 (0.24%)
At close: Dec 5, 2025
NSE:INDIGRID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 168.89 | 169.30 | 168.00 | 168.98 | 168.98 | 0.24% | 460,398 |
| Dec 4, 2025 | 168.50 | 169.30 | 167.75 | 168.58 | 168.58 | 0.49% | 662,492 |
| Dec 3, 2025 | 168.49 | 169.80 | 165.78 | 167.75 | 167.75 | -0.44% | 597,199 |
| Dec 2, 2025 | 168.47 | 168.81 | 168.00 | 168.49 | 168.49 | 0.08% | 688,731 |
| Dec 1, 2025 | 168.47 | 168.50 | 168.00 | 168.35 | 168.35 | 0.05% | 380,591 |
| Nov 28, 2025 | 168.38 | 168.50 | 168.00 | 168.27 | 168.27 | 0.20% | 478,626 |
| Nov 27, 2025 | 168.45 | 168.50 | 167.06 | 167.94 | 167.94 | -0.24% | 473,761 |
| Nov 26, 2025 | 168.24 | 168.50 | 168.00 | 168.35 | 168.35 | 0.09% | 1,040,570 |
| Nov 25, 2025 | 167.94 | 168.30 | 167.40 | 168.20 | 168.20 | 0.54% | 635,547 |
| Nov 24, 2025 | 168.49 | 168.50 | 166.80 | 167.30 | 167.30 | -0.60% | 644,479 |
| Nov 21, 2025 | 167.80 | 168.75 | 167.08 | 168.31 | 168.31 | 0.78% | 877,708 |
| Nov 20, 2025 | 167.50 | 168.19 | 162.55 | 167.00 | 167.00 | -0.52% | 702,510 |
| Nov 19, 2025 | 168.20 | 168.20 | 167.00 | 167.88 | 167.88 | -0.02% | 1,263,143 |
| Nov 18, 2025 | 166.90 | 168.16 | 166.44 | 167.92 | 167.92 | 0.89% | 873,825 |
| Nov 17, 2025 | 168.50 | 168.50 | 164.56 | 166.44 | 166.44 | -0.79% | 312,329 |
| Nov 14, 2025 | 169.10 | 169.49 | 167.05 | 167.76 | 167.76 | -2.14% | 602,546 |
| Nov 13, 2025 | 172.00 | 172.00 | 171.25 | 171.43 | 167.43 | -0.27% | 595,120 |
| Nov 12, 2025 | 172.00 | 172.52 | 171.52 | 171.90 | 167.89 | -0.02% | 1,774,716 |
| Nov 11, 2025 | 171.95 | 172.25 | 171.52 | 171.94 | 167.93 | 0.33% | 811,979 |
| Nov 10, 2025 | 172.60 | 172.60 | 171.25 | 171.37 | 167.37 | -0.34% | 358,247 |
| Nov 7, 2025 | 172.48 | 172.70 | 171.51 | 171.96 | 167.95 | -0.07% | 167,007 |
| Nov 6, 2025 | 172.60 | 172.60 | 171.54 | 172.08 | 168.06 | 0.47% | 214,024 |
| Nov 4, 2025 | 172.85 | 172.98 | 171.10 | 171.27 | 167.27 | -0.44% | 201,227 |
| Nov 3, 2025 | 171.86 | 173.22 | 170.80 | 172.02 | 168.01 | 0.09% | 202,864 |
| Oct 31, 2025 | 172.81 | 173.76 | 170.01 | 171.86 | 167.85 | -1.09% | 372,438 |
| Oct 30, 2025 | 169.41 | 174.00 | 169.41 | 173.75 | 169.70 | 2.34% | 266,828 |
| Oct 29, 2025 | 173.50 | 173.50 | 167.11 | 169.77 | 165.81 | -1.76% | 760,316 |
| Oct 28, 2025 | 172.97 | 173.00 | 172.35 | 172.81 | 168.78 | 0.29% | 186,832 |
| Oct 27, 2025 | 173.11 | 173.87 | 170.00 | 172.31 | 168.29 | -0.38% | 281,764 |
| Oct 24, 2025 | 172.90 | 173.20 | 172.10 | 172.96 | 168.92 | 0.13% | 345,470 |
| Oct 23, 2025 | 173.00 | 173.00 | 171.70 | 172.73 | 168.70 | 0.23% | 430,800 |
| Oct 21, 2025 | 172.00 | 172.80 | 171.85 | 172.34 | 168.32 | 0.28% | 108,792 |
| Oct 20, 2025 | 172.40 | 172.40 | 170.51 | 171.86 | 167.85 | 0.49% | 143,829 |
| Oct 17, 2025 | 170.90 | 171.90 | 169.80 | 171.02 | 167.03 | 0.59% | 384,302 |
| Oct 16, 2025 | 168.83 | 170.90 | 168.83 | 170.02 | 166.05 | 0.62% | 309,619 |
| Oct 15, 2025 | 168.75 | 169.32 | 168.51 | 168.98 | 165.04 | 0.03% | 213,724 |
| Oct 14, 2025 | 168.77 | 169.50 | 168.53 | 168.93 | 164.99 | 0.26% | 493,817 |
| Oct 13, 2025 | 168.98 | 168.98 | 168.25 | 168.49 | 164.56 | -0.12% | 184,899 |
| Oct 10, 2025 | 168.70 | 168.99 | 168.22 | 168.69 | 164.75 | 0.28% | 271,596 |
| Oct 9, 2025 | 168.80 | 173.79 | 168.10 | 168.22 | 164.29 | -0.16% | 464,719 |
| Oct 8, 2025 | 168.85 | 168.85 | 168.00 | 168.49 | 164.56 | 0.09% | 986,025 |
| Oct 7, 2025 | 168.50 | 168.88 | 168.01 | 168.34 | 164.41 | -0.09% | 620,509 |
| Oct 6, 2025 | 168.17 | 169.19 | 167.96 | 168.50 | 164.57 | -0.17% | 306,358 |
| Oct 3, 2025 | 168.69 | 169.00 | 168.16 | 168.79 | 164.85 | 0.37% | 549,611 |
| Oct 1, 2025 | 165.10 | 168.56 | 165.10 | 168.16 | 164.24 | 1.91% | 561,515 |
| Sep 30, 2025 | 167.40 | 167.95 | 162.10 | 165.01 | 161.16 | -1.46% | 410,184 |
| Sep 29, 2025 | 168.25 | 168.50 | 167.32 | 167.45 | 163.54 | -0.17% | 374,472 |
| Sep 26, 2025 | 168.40 | 168.40 | 167.40 | 167.74 | 163.83 | -0.08% | 418,901 |
| Sep 25, 2025 | 168.89 | 168.89 | 167.25 | 167.88 | 163.96 | 0.23% | 251,157 |
| Sep 24, 2025 | 168.00 | 168.00 | 166.75 | 167.49 | 163.58 | 0.43% | 421,290 |
| Sep 23, 2025 | 167.01 | 168.25 | 165.90 | 166.77 | 162.88 | -0.58% | 362,214 |
| Sep 22, 2025 | 168.90 | 169.00 | 167.00 | 167.74 | 163.83 | -0.69% | 426,675 |
| Sep 19, 2025 | 168.30 | 172.05 | 162.15 | 168.90 | 164.96 | 0.65% | 37,601,200 |
| Sep 18, 2025 | 168.94 | 168.98 | 167.51 | 167.81 | 163.89 | -0.40% | 313,307 |
| Sep 17, 2025 | 168.99 | 169.00 | 168.11 | 168.49 | 164.56 | -0.07% | 1,365,954 |
| Sep 16, 2025 | 169.00 | 169.00 | 167.90 | 168.60 | 164.67 | 0.33% | 1,962,811 |
| Sep 15, 2025 | 169.48 | 169.48 | 167.50 | 168.05 | 164.13 | 0.10% | 836,137 |
| Sep 12, 2025 | 169.40 | 169.90 | 167.51 | 167.89 | 163.97 | -0.36% | 878,738 |
| Sep 11, 2025 | 170.65 | 170.65 | 168.05 | 168.49 | 164.56 | -0.14% | 1,096,207 |
| Sep 10, 2025 | 166.47 | 170.13 | 165.62 | 168.73 | 164.79 | 1.75% | 1,122,102 |
| Sep 9, 2025 | 166.29 | 166.29 | 165.50 | 165.82 | 161.95 | 0.07% | 425,959 |
| Sep 8, 2025 | 165.39 | 166.34 | 165.30 | 165.71 | 161.84 | 0.19% | 580,656 |
| Sep 5, 2025 | 166.29 | 166.29 | 165.15 | 165.39 | 161.53 | -0.06% | 610,263 |
| Sep 4, 2025 | 166.40 | 166.40 | 165.11 | 165.49 | 161.63 | 0.16% | 776,373 |
| Sep 3, 2025 | 165.40 | 166.00 | 164.40 | 165.22 | 161.36 | 0.50% | 1,126,035 |
| Sep 2, 2025 | 165.00 | 165.00 | 164.02 | 164.40 | 160.56 | -0.05% | 1,248,709 |
| Sep 1, 2025 | 165.48 | 166.97 | 163.75 | 164.49 | 160.65 | 0.09% | 1,889,304 |
| Aug 29, 2025 | 161.88 | 165.47 | 161.88 | 164.34 | 160.51 | 1.78% | 1,735,984 |
| Aug 28, 2025 | 162.47 | 162.47 | 159.35 | 161.46 | 157.69 | 0.25% | 1,591,640 |
| Aug 26, 2025 | 160.39 | 163.89 | 159.26 | 161.06 | 157.30 | 0.68% | 1,315,694 |
| Aug 25, 2025 | 159.89 | 160.00 | 159.70 | 159.97 | 156.24 | 0.30% | 1,930,982 |
| Aug 22, 2025 | 159.80 | 160.00 | 159.19 | 159.49 | 155.77 | 0.18% | 523,545 |
| Aug 21, 2025 | 160.00 | 160.00 | 158.75 | 159.20 | 155.49 | -0.49% | 676,181 |
| Aug 20, 2025 | 159.99 | 160.00 | 159.00 | 159.99 | 156.26 | 0.08% | 1,103,187 |
| Aug 19, 2025 | 160.00 | 160.00 | 159.15 | 159.87 | 156.14 | 0.23% | 1,002,312 |
| Aug 18, 2025 | 160.00 | 160.00 | 159.00 | 159.50 | 155.78 | -0.13% | 1,195,267 |
| Aug 14, 2025 | 158.20 | 159.80 | 157.50 | 159.70 | 155.97 | 1.02% | 981,083 |
| Aug 13, 2025 | 158.39 | 158.39 | 157.30 | 158.09 | 154.40 | 0.60% | 309,306 |
| Aug 12, 2025 | 158.50 | 158.50 | 156.25 | 157.15 | 153.48 | 0.17% | 331,396 |
| Aug 11, 2025 | 156.34 | 159.49 | 156.34 | 156.88 | 153.22 | -0.10% | 715,610 |
| Aug 8, 2025 | 155.51 | 157.48 | 155.50 | 157.04 | 153.38 | 0.76% | 586,249 |
| Aug 7, 2025 | 156.25 | 156.93 | 155.50 | 155.86 | 152.22 | -0.25% | 562,295 |
| Aug 6, 2025 | 156.86 | 156.99 | 156.10 | 156.25 | 152.60 | -0.04% | 335,544 |
| Aug 5, 2025 | 155.60 | 156.95 | 155.13 | 156.32 | 152.67 | 0.24% | 610,397 |
| Aug 4, 2025 | 156.99 | 156.99 | 153.22 | 155.95 | 152.31 | -0.27% | 473,920 |
| Aug 1, 2025 | 156.99 | 156.99 | 156.00 | 156.37 | 152.72 | -0.01% | 165,563 |
| Jul 31, 2025 | 155.10 | 156.70 | 155.10 | 156.39 | 152.74 | 0.20% | 457,547 |
| Jul 30, 2025 | 155.70 | 156.50 | 155.15 | 156.08 | 152.44 | -0.24% | 576,056 |
| Jul 29, 2025 | 155.00 | 158.00 | 155.00 | 156.45 | 152.80 | -1.12% | 2,072,914 |
| Jul 28, 2025 | 157.97 | 158.77 | 157.50 | 158.22 | 150.62 | 0.45% | 734,415 |
| Jul 25, 2025 | 157.49 | 157.98 | 157.00 | 157.51 | 149.95 | 0.01% | 1,304,974 |
| Jul 24, 2025 | 157.01 | 157.99 | 157.01 | 157.49 | 149.93 | 0.01% | 448,564 |
| Jul 23, 2025 | 157.87 | 157.87 | 157.00 | 157.47 | 149.91 | 0.20% | 493,792 |
| Jul 22, 2025 | 157.00 | 157.79 | 156.71 | 157.15 | 149.60 | 0.29% | 326,284 |
| Jul 21, 2025 | 156.55 | 156.98 | 155.99 | 156.70 | 149.17 | 0.58% | 549,171 |
| Jul 18, 2025 | 156.40 | 156.40 | 155.01 | 155.79 | 148.31 | 0.03% | 397,793 |
| Jul 17, 2025 | 155.96 | 155.96 | 155.67 | 155.74 | 148.26 | -0.14% | 584,350 |
| Jul 16, 2025 | 155.75 | 156.50 | 155.45 | 155.96 | 148.47 | 0.19% | 1,046,577 |
| Jul 15, 2025 | 156.39 | 156.39 | 154.98 | 155.67 | 148.19 | -0.04% | 767,611 |
| Jul 14, 2025 | 156.50 | 156.90 | 155.00 | 155.74 | 148.26 | 0.15% | 411,202 |