NSE:INDIGRID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	172.81	173.76	170.01	171.86	171.86	-1.09%	372,438
Oct 30, 2025	169.41	174.00	169.41	173.75	173.75	2.34%	266,828
Oct 29, 2025	173.50	173.50	167.11	169.77	169.77	-1.76%	760,316
Oct 28, 2025	172.97	173.00	172.35	172.81	172.81	0.29%	186,832
Oct 27, 2025	173.11	173.87	170.00	172.31	172.31	-0.38%	281,764
Oct 24, 2025	172.90	173.20	172.10	172.96	172.96	0.13%	345,470
Oct 23, 2025	173.00	173.00	171.70	172.73	172.73	0.23%	430,800
Oct 21, 2025	172.00	172.80	171.85	172.34	172.34	0.28%	108,792
Oct 20, 2025	172.40	172.40	170.51	171.86	171.86	0.49%	143,829
Oct 17, 2025	170.90	171.90	169.80	171.02	171.02	0.59%	384,302
Oct 16, 2025	168.83	170.90	168.83	170.02	170.02	0.62%	309,619
Oct 15, 2025	168.75	169.32	168.51	168.98	168.98	0.03%	213,724
Oct 14, 2025	168.77	169.50	168.53	168.93	168.93	0.26%	493,817
Oct 13, 2025	168.98	168.98	168.25	168.49	168.49	-0.12%	184,899
Oct 10, 2025	168.70	168.99	168.22	168.69	168.69	0.28%	271,596
Oct 9, 2025	168.80	173.79	168.10	168.22	168.22	-0.16%	464,719
Oct 8, 2025	168.85	168.85	168.00	168.49	168.49	0.09%	986,025
Oct 7, 2025	168.50	168.88	168.01	168.34	168.34	-0.09%	620,509
Oct 6, 2025	168.17	169.19	167.96	168.50	168.50	-0.17%	306,358
Oct 3, 2025	168.69	169.00	168.16	168.79	168.79	0.37%	549,611
Oct 1, 2025	165.10	168.56	165.10	168.16	168.16	1.91%	561,515
Sep 30, 2025	167.40	167.95	162.10	165.01	165.01	-1.46%	410,184
Sep 29, 2025	168.25	168.50	167.32	167.45	167.45	-0.17%	374,472
Sep 26, 2025	168.40	168.40	167.40	167.74	167.74	-0.08%	418,901
Sep 25, 2025	168.89	168.89	167.25	167.88	167.88	0.23%	251,157
Sep 24, 2025	168.00	168.00	166.75	167.49	167.49	0.43%	421,290
Sep 23, 2025	167.01	168.25	165.90	166.77	166.77	-0.58%	362,214
Sep 22, 2025	168.90	169.00	167.00	167.74	167.74	-0.69%	426,675
Sep 19, 2025	168.30	172.05	162.15	168.90	168.90	0.65%	37,601,208
Sep 18, 2025	168.94	168.98	167.51	167.81	167.81	-0.40%	313,307