Skip to main content
logo
Indigrid Infrastructure Trust (BOM:540565)
India flag India · Delayed Price · Currency is INR
164.38
+2.95 (1.83%)
At close: Aug 29, 2025

BOM:540565 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025162.00165.48162.00164.38164.381.83%38,777
Aug 28, 2025160.53162.48160.53161.43161.430.62%17,133
Aug 26, 2025160.00162.99158.52160.44160.440.29%33,503
Aug 25, 2025159.99160.11159.40159.98159.980.30%34,912
Aug 22, 2025159.90159.90159.05159.50159.500.29%10,717
Aug 21, 2025160.00160.13158.56159.04159.04-0.59%20,809
Aug 20, 2025159.99160.12158.02159.99159.990.01%20,984
Aug 19, 2025159.54160.10159.21159.97159.970.28%58,727
Aug 18, 2025160.48160.48159.00159.52159.52-0.18%23,056
Aug 14, 2025158.80159.92157.80159.80159.801.04%19,356
Aug 13, 2025158.76158.76157.01158.16158.160.62%15,038
Aug 12, 2025158.42158.42156.50157.19157.190.17%5,966
Aug 11, 2025157.50159.45156.47156.92156.92-0.22%42,633
Aug 8, 2025155.26157.40155.26157.27157.270.93%18,623
Aug 7, 2025155.50157.00155.50155.82155.82-0.47%20,781
Aug 6, 2025157.48157.69156.00156.56156.56-33,900
Aug 5, 2025156.85156.87155.21156.56156.560.25%19,717
Aug 4, 2025156.30156.87154.00156.17156.170.08%44,893
Aug 1, 2025155.21157.01155.21156.05156.05-0.05%11,726
Jul 31, 2025156.05156.70155.20156.13156.130.05%14,056
Jul 30, 2025155.11157.98155.11156.05156.05-0.24%30,007
Jul 29, 2025154.96157.86154.96156.43156.43-1.11%41,943
Jul 28, 2025157.97158.53157.50158.19154.190.40%70,472
Jul 25, 2025157.00157.98156.11157.56153.58-0.04%61,672
Jul 24, 2025157.90157.90157.13157.62153.630.03%13,450
Jul 23, 2025157.50157.87157.33157.57153.590.20%24,614
Jul 22, 2025157.11157.50156.80157.25153.270.24%17,096
Jul 21, 2025156.29157.00156.00156.87152.900.37%55,756
Jul 18, 2025157.00157.00155.50156.29152.340.36%17,230
Jul 17, 2025156.05156.49155.60155.73151.79-0.21%13,584
Jul 16, 2025157.16157.16155.40156.05152.100.33%14,496
Jul 15, 2025156.12156.20155.00155.53151.60-0.14%15,129
Jul 14, 2025156.90156.90155.00155.75151.810.17%9,088
Jul 11, 2025154.70155.83154.59155.49151.560.70%12,777
Jul 10, 2025155.50155.50154.25154.41150.51-0.37%19,216
Jul 9, 2025155.00155.50154.40154.99151.07-0.01%23,916
Jul 8, 2025154.80155.80153.51155.00151.080.13%29,745
Jul 7, 2025154.60155.00154.05154.80150.890.25%12,371
Jul 4, 2025155.05155.32153.67154.42150.52-0.42%13,177
Jul 3, 2025154.00155.19153.11155.07151.150.11%16,813
Jul 2, 2025154.93155.48153.50154.90150.980.37%8,988
Jul 1, 2025151.40154.84150.68154.33150.432.67%36,616
Jun 30, 2025155.00156.50148.20150.31146.51-2.88%402,464
Jun 27, 2025152.75155.00150.10154.77150.861.55%27,007
Jun 26, 2025155.15155.48151.99152.41148.56-1.72%64,077
Jun 25, 2025155.15155.70153.56155.07151.150.11%51,694
Jun 24, 2025154.02155.50152.35154.90150.980.23%33,294
Jun 23, 2025154.89155.00153.25154.55150.64-0.07%51,004
Jun 20, 2025155.40155.40153.62154.66150.750.44%16,077
Jun 19, 2025153.05154.50153.05153.99150.100.05%30,955