Indigrid Infrastructure Trust (BOM:540565)
India · Delayed Price · Currency is INR 168.61
+0.09 (0.05%)
At close: Sep 17, 2025
BOM:540565 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 167.13 | 172.12 | 162.15 | 167.99 | 167.99 | 0.07% | 348,135 |
| Sep 18, 2025 | 168.60 | 168.96 | 167.59 | 167.88 | 167.88 | -0.43% | 40,751 |
| Sep 17, 2025 | 168.01 | 169.12 | 167.99 | 168.61 | 168.61 | 0.05% | 67,891 |
| Sep 16, 2025 | 168.20 | 169.00 | 167.80 | 168.52 | 168.52 | 0.25% | 59,129 |
| Sep 15, 2025 | 168.81 | 169.35 | 167.80 | 168.10 | 168.10 | 0.07% | 101,308 |
| Sep 12, 2025 | 170.29 | 170.30 | 167.81 | 167.98 | 167.98 | -0.36% | 40,623 |
| Sep 11, 2025 | 171.49 | 171.49 | 168.39 | 168.59 | 168.59 | -0.08% | 89,111 |
| Sep 10, 2025 | 165.20 | 170.50 | 165.20 | 168.73 | 168.73 | 1.76% | 76,990 |
| Sep 9, 2025 | 165.75 | 166.40 | 165.47 | 165.81 | 165.81 | 0.04% | 24,601 |
| Sep 8, 2025 | 166.47 | 166.47 | 165.30 | 165.75 | 165.75 | 0.22% | 28,336 |
| Sep 5, 2025 | 166.29 | 166.29 | 165.06 | 165.39 | 165.39 | -0.15% | 19,550 |
| Sep 4, 2025 | 166.47 | 166.47 | 165.40 | 165.64 | 165.64 | 0.20% | 30,222 |
| Sep 3, 2025 | 164.30 | 166.48 | 164.30 | 165.31 | 165.31 | 0.50% | 47,736 |
| Sep 2, 2025 | 164.87 | 165.70 | 164.20 | 164.48 | 164.48 | -0.09% | 31,666 |
| Sep 1, 2025 | 156.60 | 166.97 | 156.60 | 164.62 | 164.62 | 0.15% | 78,616 |
| Aug 29, 2025 | 162.00 | 165.48 | 162.00 | 164.38 | 164.38 | 1.83% | 38,777 |
| Aug 28, 2025 | 160.53 | 162.48 | 160.53 | 161.43 | 161.43 | 0.62% | 17,133 |
| Aug 26, 2025 | 160.00 | 162.99 | 158.52 | 160.44 | 160.44 | 0.29% | 33,503 |
| Aug 25, 2025 | 159.99 | 160.11 | 159.40 | 159.98 | 159.98 | 0.30% | 34,912 |
| Aug 22, 2025 | 159.90 | 159.90 | 159.05 | 159.50 | 159.50 | 0.29% | 10,717 |
| Aug 21, 2025 | 160.00 | 160.13 | 158.56 | 159.04 | 159.04 | -0.59% | 20,809 |
| Aug 20, 2025 | 159.99 | 160.12 | 158.02 | 159.99 | 159.99 | 0.01% | 20,984 |
| Aug 19, 2025 | 159.54 | 160.10 | 159.21 | 159.97 | 159.97 | 0.28% | 58,727 |
| Aug 18, 2025 | 160.48 | 160.48 | 159.00 | 159.52 | 159.52 | -0.18% | 23,056 |
| Aug 14, 2025 | 158.80 | 159.92 | 157.80 | 159.80 | 159.80 | 1.04% | 19,356 |
| Aug 13, 2025 | 158.76 | 158.76 | 157.01 | 158.16 | 158.16 | 0.62% | 15,038 |
| Aug 12, 2025 | 158.42 | 158.42 | 156.50 | 157.19 | 157.19 | 0.17% | 5,966 |
| Aug 11, 2025 | 157.50 | 159.45 | 156.47 | 156.92 | 156.92 | -0.22% | 42,633 |
| Aug 8, 2025 | 155.26 | 157.40 | 155.26 | 157.27 | 157.27 | 0.93% | 18,623 |
| Aug 7, 2025 | 155.50 | 157.00 | 155.50 | 155.82 | 155.82 | -0.47% | 20,781 |
| Aug 6, 2025 | 157.48 | 157.69 | 156.00 | 156.56 | 156.56 | - | 33,900 |
| Aug 5, 2025 | 156.85 | 156.87 | 155.21 | 156.56 | 156.56 | 0.25% | 19,717 |
| Aug 4, 2025 | 156.30 | 156.87 | 154.00 | 156.17 | 156.17 | 0.08% | 44,893 |
| Aug 1, 2025 | 155.21 | 157.01 | 155.21 | 156.05 | 156.05 | -0.05% | 11,726 |
| Jul 31, 2025 | 156.05 | 156.70 | 155.20 | 156.13 | 156.13 | 0.05% | 14,056 |
| Jul 30, 2025 | 155.11 | 157.98 | 155.11 | 156.05 | 156.05 | -0.24% | 30,007 |
| Jul 29, 2025 | 154.96 | 157.86 | 154.96 | 156.43 | 156.43 | -1.11% | 41,943 |
| Jul 28, 2025 | 157.97 | 158.53 | 157.50 | 158.19 | 154.19 | 0.40% | 70,472 |
| Jul 25, 2025 | 157.00 | 157.98 | 156.11 | 157.56 | 153.58 | -0.04% | 61,672 |
| Jul 24, 2025 | 157.90 | 157.90 | 157.13 | 157.62 | 153.63 | 0.03% | 13,450 |
| Jul 23, 2025 | 157.50 | 157.87 | 157.33 | 157.57 | 153.59 | 0.20% | 24,614 |
| Jul 22, 2025 | 157.11 | 157.50 | 156.80 | 157.25 | 153.27 | 0.24% | 17,096 |
| Jul 21, 2025 | 156.29 | 157.00 | 156.00 | 156.87 | 152.90 | 0.37% | 55,756 |
| Jul 18, 2025 | 157.00 | 157.00 | 155.50 | 156.29 | 152.34 | 0.36% | 17,230 |
| Jul 17, 2025 | 156.05 | 156.49 | 155.60 | 155.73 | 151.79 | -0.21% | 13,584 |
| Jul 16, 2025 | 157.16 | 157.16 | 155.40 | 156.05 | 152.10 | 0.33% | 14,496 |
| Jul 15, 2025 | 156.12 | 156.20 | 155.00 | 155.53 | 151.60 | -0.14% | 15,129 |
| Jul 14, 2025 | 156.90 | 156.90 | 155.00 | 155.75 | 151.81 | 0.17% | 9,088 |
| Jul 11, 2025 | 154.70 | 155.83 | 154.59 | 155.49 | 151.56 | 0.70% | 12,777 |
| Jul 10, 2025 | 155.50 | 155.50 | 154.25 | 154.41 | 150.51 | -0.37% | 19,216 |