NSE:INDIGRID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	168.50	169.00	167.90	167.91	167.91	-0.53%	828,632
Jan 2, 2026	168.69	169.00	167.95	168.80	168.80	0.33%	628,809
Jan 1, 2026	168.69	168.74	168.05	168.25	168.25	0.05%	232,609
Dec 31, 2025	168.40	169.00	167.95	168.16	168.16	0.07%	598,481
Dec 30, 2025	168.66	168.67	167.95	168.05	168.05	-0.04%	363,962
Dec 29, 2025	168.98	168.98	168.00	168.11	168.11	-0.47%	358,414
Dec 26, 2025	168.89	169.00	167.30	168.90	168.90	0.50%	371,695
Dec 24, 2025	168.50	169.29	167.77	168.06	168.06	-0.37%	529,461
Dec 23, 2025	168.36	168.74	168.25	168.68	168.68	0.19%	409,606
Dec 22, 2025	168.40	168.96	167.00	168.36	168.36	-0.28%	3,638,923
Dec 19, 2025	168.96	169.05	168.47	168.83	168.83	0.12%	1,309,330
Dec 18, 2025	168.49	168.77	167.95	168.63	168.63	0.24%	528,963
Dec 17, 2025	168.46	168.59	167.60	168.23	168.23	0.17%	526,798
Dec 16, 2025	168.40	168.60	167.74	167.94	167.94	-0.11%	295,534
Dec 15, 2025	168.60	168.80	165.98	168.12	168.12	0.07%	504,969
Dec 12, 2025	168.60	168.79	167.90	168.01	168.01	-0.12%	552,187
Dec 11, 2025	168.70	169.00	168.00	168.22	168.22	-0.31%	445,707
Dec 10, 2025	169.00	169.00	168.50	168.74	168.74	-0.13%	275,609
Dec 9, 2025	168.24	169.20	168.24	168.96	168.96	0.43%	491,140
Dec 8, 2025	169.20	169.20	168.03	168.24	168.24	-0.44%	246,191
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