Indigrid Infrastructure Trust (BOM:540565)
India · Delayed Price · Currency is INR 171.96
-1.51 (-0.87%)
At close: Oct 31, 2025
BOM:540565 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 175.00 | 175.00 | 170.50 | 171.96 | 171.96 | -0.87% | 18,544 |
| Oct 30, 2025 | 170.75 | 175.00 | 169.77 | 173.47 | 173.47 | 2.41% | 40,594 |
| Oct 29, 2025 | 173.99 | 173.99 | 166.00 | 169.39 | 169.39 | -2.23% | 57,801 |
| Oct 28, 2025 | 173.02 | 173.50 | 172.41 | 173.26 | 173.26 | -0.12% | 26,361 |
| Oct 27, 2025 | 173.97 | 176.50 | 170.19 | 173.46 | 173.46 | 0.40% | 27,204 |
| Oct 24, 2025 | 174.53 | 174.53 | 171.14 | 172.77 | 172.77 | -0.01% | 44,309 |
| Oct 23, 2025 | 172.50 | 172.84 | 171.85 | 172.78 | 172.78 | 0.12% | 26,528 |
| Oct 21, 2025 | 172.40 | 175.45 | 171.63 | 172.57 | 172.57 | 0.48% | 7,953 |
| Oct 20, 2025 | 171.90 | 172.50 | 170.01 | 171.75 | 171.75 | 0.16% | 32,467 |
| Oct 17, 2025 | 170.00 | 171.90 | 170.00 | 171.47 | 171.47 | 0.88% | 5,665 |
| Oct 16, 2025 | 169.50 | 170.92 | 169.15 | 169.98 | 169.98 | 0.53% | 13,432 |
| Oct 15, 2025 | 169.90 | 169.90 | 165.55 | 169.08 | 169.08 | 0.12% | 10,929 |
| Oct 14, 2025 | 168.86 | 169.41 | 168.61 | 168.88 | 168.88 | 0.01% | 54,479 |
| Oct 13, 2025 | 169.49 | 169.49 | 168.00 | 168.86 | 168.86 | 0.21% | 17,416 |
| Oct 10, 2025 | 169.99 | 169.99 | 168.00 | 168.51 | 168.51 | 0.11% | 40,462 |
| Oct 9, 2025 | 168.75 | 169.50 | 168.05 | 168.32 | 168.32 | -0.05% | 19,418 |
| Oct 8, 2025 | 169.80 | 169.80 | 168.01 | 168.40 | 168.40 | -0.03% | 27,289 |
| Oct 7, 2025 | 168.13 | 169.00 | 168.07 | 168.45 | 168.45 | 0.20% | 44,554 |
| Oct 6, 2025 | 170.65 | 170.65 | 165.55 | 168.12 | 168.12 | -0.41% | 30,217 |
| Oct 3, 2025 | 168.99 | 169.17 | 167.40 | 168.81 | 168.81 | 0.37% | 28,339 |
| Oct 1, 2025 | 166.30 | 168.89 | 165.24 | 168.19 | 168.19 | 1.03% | 21,538 |
| Sep 30, 2025 | 167.97 | 167.99 | 165.36 | 166.47 | 166.47 | -0.58% | 372,695 |
| Sep 29, 2025 | 169.81 | 171.70 | 167.36 | 167.44 | 167.44 | -0.17% | 21,999 |
| Sep 26, 2025 | 167.65 | 168.45 | 167.33 | 167.73 | 167.73 | 0.10% | 5,252 |
| Sep 25, 2025 | 167.63 | 168.72 | 166.25 | 167.56 | 167.56 | -0.04% | 32,190 |
| Sep 24, 2025 | 167.74 | 168.09 | 166.95 | 167.62 | 167.62 | 0.43% | 61,463 |
| Sep 23, 2025 | 168.21 | 168.21 | 165.86 | 166.90 | 166.90 | -0.55% | 389,394 |
| Sep 22, 2025 | 167.90 | 169.09 | 167.30 | 167.83 | 167.83 | -0.10% | 14,890 |
| 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 |