Indigrid Infrastructure Trust (NSE:INDIGRID)
India
· Delayed Price · Currency is INR 142.23
-0.73 (-0.51%)
Feb 13, 2025, 3:31 PM IST
NSE:INDIGRID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 171.11 | 173.20 | 171.11 | 172.20 | 172.20 | 0.22% | 402,456 |
| Apr 27, 2026 | 172.90 | 173.64 | 171.50 | 171.82 | 171.82 | -0.12% | 437,103 |
| Apr 24, 2026 | 173.90 | 174.46 | 171.80 | 172.03 | 172.03 | -1.10% | 974,240 |
| Apr 23, 2026 | 174.78 | 174.78 | 173.70 | 173.94 | 173.94 | - | 471,029 |
| Apr 22, 2026 | 173.94 | 176.00 | 173.00 | 173.94 | 173.94 | 0.29% | 458,534 |
| Apr 21, 2026 | 173.00 | 174.10 | 172.02 | 173.43 | 173.43 | 0.36% | 319,916 |
| Apr 20, 2026 | 173.00 | 173.40 | 171.90 | 172.80 | 172.80 | -0.08% | 917,494 |
| Apr 17, 2026 | 172.00 | 173.50 | 171.74 | 172.93 | 172.93 | 0.69% | 480,231 |
| Apr 16, 2026 | 173.40 | 173.40 | 167.00 | 171.74 | 171.74 | -0.59% | 608,396 |
| Apr 15, 2026 | 171.98 | 173.49 | 171.46 | 172.76 | 172.76 | 0.76% | 1,014,021 |
| Apr 13, 2026 | 171.25 | 171.94 | 170.60 | 171.46 | 171.46 | 0.22% | 1,072,844 |
| Apr 10, 2026 | 170.46 | 171.35 | 169.76 | 171.08 | 171.08 | 0.64% | 520,554 |
| Apr 9, 2026 | 170.93 | 171.15 | 169.75 | 169.99 | 169.99 | -0.45% | 754,240 |
| Apr 8, 2026 | 167.93 | 171.40 | 167.80 | 170.76 | 170.76 | 1.84% | 970,454 |
| Apr 7, 2026 | 166.50 | 167.90 | 166.11 | 167.67 | 167.67 | 0.51% | 792,390 |
| Apr 6, 2026 | 165.50 | 166.98 | 165.28 | 166.82 | 166.82 | 1.04% | 595,939 |
| Apr 2, 2026 | 165.91 | 165.98 | 164.33 | 165.11 | 165.11 | -0.48% | 1,605,527 |
| Apr 1, 2026 | 165.36 | 166.10 | 165.11 | 165.91 | 165.91 | 0.28% | 616,878 |
| Mar 30, 2026 | 165.62 | 165.62 | 164.60 | 165.44 | 165.44 | 0.03% | 1,440,134 |
| Mar 27, 2026 | 165.46 | 165.75 | 164.52 | 165.39 | 165.39 | 0.20% | 1,230,322 |
| Mar 25, 2026 | 165.00 | 165.14 | 164.10 | 165.06 | 165.06 | -0.05% | 1,138,878 |
| Mar 24, 2026 | 164.90 | 166.25 | 164.01 | 165.14 | 165.14 | 0.70% | 834,996 |
| Mar 23, 2026 | 165.97 | 165.97 | 163.01 | 163.99 | 163.99 | -0.74% | 1,147,995 |
| Mar 20, 2026 | 164.80 | 167.00 | 164.25 | 165.22 | 165.22 | 0.74% | 4,788,889 |
| Mar 19, 2026 | 165.00 | 165.00 | 163.81 | 164.01 | 164.01 | -0.44% | 1,214,136 |
| Mar 18, 2026 | 165.20 | 165.20 | 163.90 | 164.74 | 164.74 | -0.15% | 482,638 |
| Mar 17, 2026 | 165.00 | 165.00 | 164.50 | 164.98 | 164.98 | 0.01% | 357,544 |
| Mar 16, 2026 | 165.00 | 165.00 | 164.51 | 164.96 | 164.96 | -0.02% | 417,940 |
| Mar 13, 2026 | 165.29 | 165.46 | 164.16 | 164.99 | 164.99 | 0.21% | 635,639 |
| Mar 12, 2026 | 165.68 | 165.68 | 164.10 | 164.65 | 164.65 | -0.36% | 718,311 |
| Mar 11, 2026 | 165.67 | 165.76 | 164.80 | 165.25 | 165.25 | 0.03% | 519,710 |
| Mar 10, 2026 | 165.83 | 165.88 | 164.50 | 165.20 | 165.20 | 0.11% | 509,627 |
| Mar 9, 2026 | 164.53 | 166.65 | 164.10 | 165.02 | 165.02 | 0.30% | 1,420,072 |
| 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 |