NSE:INDIGRID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	165.91	165.98	164.33	165.11	165.11	-0.48%	1,605,527
Apr 1, 2026	165.36	166.10	165.11	165.91	165.91	0.28%	616,878
Mar 30, 2026	165.62	165.62	164.60	165.44	165.44	0.03%	1,440,134
Mar 27, 2026	165.46	165.75	164.52	165.39	165.39	0.20%	1,230,322
Mar 25, 2026	165.00	165.14	164.10	165.06	165.06	-0.05%	1,138,878
Mar 24, 2026	164.90	166.25	164.01	165.14	165.14	0.70%	834,996
Mar 23, 2026	165.97	165.97	163.01	163.99	163.99	-0.74%	1,147,995
Mar 20, 2026	164.80	167.00	164.25	165.22	165.22	0.74%	4,788,889
Mar 19, 2026	165.00	165.00	163.81	164.01	164.01	-0.44%	1,214,136
Mar 18, 2026	165.20	165.20	163.90	164.74	164.74	-0.15%	482,638
Mar 17, 2026	165.00	165.00	164.50	164.98	164.98	0.01%	357,544
Mar 16, 2026	165.00	165.00	164.51	164.96	164.96	-0.02%	417,940
Mar 13, 2026	165.29	165.46	164.16	164.99	164.99	0.21%	635,639
Mar 12, 2026	165.68	165.68	164.10	164.65	164.65	-0.36%	718,311
Mar 11, 2026	165.67	165.76	164.80	165.25	165.25	0.03%	519,710
Mar 10, 2026	165.83	165.88	164.50	165.20	165.20	0.11%	509,627
Mar 9, 2026	164.53	166.65	164.10	165.02	165.02	0.30%	1,420,072
Mar 6, 2026	165.46	165.46	164.15	164.53	164.53	-0.42%	565,187
Mar 5, 2026	164.95	166.50	163.51	165.23	165.23	0.50%	1,459,982
Mar 4, 2026	166.40	166.40	163.51	164.41	164.41	-1.20%	654,731
Mar 2, 2026	166.70	166.90	164.66	166.40	166.40	0.08%	708,070
Feb 27, 2026	165.20	166.38	164.99	166.27	166.27	0.80%	446,338
Feb 26, 2026	164.65	165.95	164.65	164.95	164.95	0.13%	907,742
Feb 25, 2026	164.74	164.75	164.38	164.74	164.74	0.15%	779,560
Feb 24, 2026	164.63	164.75	163.98	164.49	164.49	0.04%	962,321
Feb 23, 2026	164.75	164.75	161.01	164.42	164.42	0.06%	508,560
Feb 20, 2026	164.75	164.75	163.79	164.32	164.32	0.02%	684,115
Feb 19, 2026	164.75	165.07	164.16	164.29	164.29	-0.02%	778,805
Feb 18, 2026	164.74	164.95	164.04	164.32	164.32	-0.01%	600,482
Feb 17, 2026	162.55	164.90	162.55	164.34	164.34	-1.45%	1,167,407
Feb 16, 2026	167.40	167.40	166.19	166.76	162.76	0.25%	639,424
Feb 13, 2026	166.44	166.99	165.53	166.35	162.36	0.17%	1,188,494
Feb 12, 2026	165.95	166.25	165.31	166.07	162.09	0.20%	390,071
Feb 11, 2026	164.69	165.85	163.99	165.74	161.76	1.00%	740,989
Feb 10, 2026	163.91	164.20	163.10	164.10	160.16	0.12%	913,130
Feb 9, 2026	162.90	164.00	162.10	163.91	159.98	0.16%	1,490,748
Feb 6, 2026	161.75	164.00	161.75	163.64	159.71	0.41%	1,814,685
Feb 5, 2026	162.80	164.04	162.19	162.97	159.06	-0.04%	1,797,477
Feb 4, 2026	165.48	165.82	162.75	163.03	159.12	-1.21%	1,822,082
Feb 3, 2026	165.60	168.50	163.81	165.03	161.07	0.05%	852,234
Feb 2, 2026	165.28	165.28	163.83	164.95	160.99	0.03%	831,115
Feb 1, 2026	163.05	165.50	163.05	164.90	160.94	0.38%	426,539
Jan 30, 2026	164.01	164.52	163.31	164.28	160.34	0.16%	467,399
Jan 29, 2026	164.51	165.00	163.60	164.01	160.08	-0.30%	684,921
Jan 28, 2026	165.80	165.80	163.10	164.51	160.56	0.17%	1,923,711
Jan 27, 2026	165.90	166.25	163.01	164.23	160.29	-0.65%	2,319,109
Jan 23, 2026	164.61	165.70	164.17	165.31	161.34	0.28%	773,254
Jan 22, 2026	165.00	165.30	164.15	164.85	160.90	0.06%	627,970
Jan 21, 2026	165.45	165.45	164.50	164.75	160.80	-0.08%	1,002,210
Jan 20, 2026	165.10	165.30	164.11	164.89	160.93	0.37%	891,384