NSE:INDIGRID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2025	140.80	141.50	140.05	140.91	140.91	0.54%	528,299
Mar 12, 2025	140.72	140.72	139.80	140.16	140.16	0.08%	1,042,774
Mar 11, 2025	140.06	140.79	139.90	140.05	140.05	0.03%	437,546
Mar 10, 2025	141.24	141.25	139.95	140.01	140.01	-0.53%	387,954
Mar 7, 2025	141.00	141.37	139.52	140.76	140.76	0.47%	507,572
Mar 6, 2025	141.25	141.25	139.60	140.10	140.10	-0.50%	480,278
Mar 5, 2025	141.00	141.10	139.85	140.81	140.81	0.50%	296,454
Mar 4, 2025	141.00	141.00	139.60	140.11	140.11	0.06%	557,678
Mar 3, 2025	141.15	141.15	139.21	140.03	140.03	-0.21%	368,879
Feb 28, 2025	141.70	142.00	140.05	140.32	140.32	-0.69%	495,373
Feb 27, 2025	141.00	141.77	139.75	141.30	141.30	0.24%	397,994
Feb 25, 2025	141.00	141.25	140.80	140.96	140.96	-0.01%	325,947
Feb 24, 2025	142.00	142.94	140.76	140.97	140.97	-0.74%	626,156
Feb 21, 2025	142.04	142.95	141.53	142.02	142.02	-0.01%	294,762
Feb 20, 2025	142.49	142.77	141.25	142.04	142.04	0.11%	148,544
Feb 19, 2025	141.70	142.37	140.14	141.88	141.88	0.67%	171,046
Feb 18, 2025	142.00	142.00	139.50	140.94	140.94	-0.42%	919,671
Feb 17, 2025	142.69	142.69	140.40	141.53	141.53	-0.11%	443,684
Feb 14, 2025	142.02	142.78	140.40	141.68	141.68	-0.39%	826,824
Feb 13, 2025	142.96	143.00	141.92	142.23	142.23	-0.51%	288,090
Feb 12, 2025	142.90	143.00	141.80	142.96	142.96	0.08%	563,217
Feb 11, 2025	142.99	143.30	142.35	142.85	142.85	0.29%	214,092
Feb 10, 2025	142.40	143.50	142.07	142.43	142.43	0.02%	279,398
Feb 7, 2025	142.99	142.99	142.15	142.40	142.40	-0.06%	368,294
Feb 6, 2025	142.98	143.50	142.31	142.49	142.49	0.01%	400,635
Feb 5, 2025	142.95	142.95	142.00	142.47	142.47	0.13%	296,012
Feb 4, 2025	142.75	143.23	142.11	142.29	142.29	0.01%	275,794
Feb 3, 2025	143.45	143.45	142.06	142.28	142.28	-0.31%	182,039
Feb 1, 2025	143.49	143.49	142.01	142.72	142.72	0.02%	104,049
Jan 31, 2025	142.84	142.87	141.82	142.69	142.69	0.62%	206,559
Jan 30, 2025	142.48	143.16	141.55	141.81	141.81	-0.30%	347,163
Jan 29, 2025	142.60	142.70	141.25	142.23	142.23	0.26%	275,300
Jan 28, 2025	143.00	143.00	141.05	141.86	141.86	-2.41%	396,749
Jan 27, 2025	145.40	146.25	144.21	145.36	141.61	0.48%	490,062
Jan 24, 2025	144.20	145.20	144.20	144.66	140.93	0.32%	688,551
Jan 23, 2025	144.72	145.50	143.76	144.20	140.48	-0.68%	518,119
Jan 22, 2025	144.80	145.99	144.02	145.18	141.43	0.24%	282,928
Jan 21, 2025	144.70	145.82	144.20	144.83	141.09	0.45%	223,182
Jan 20, 2025	145.49	145.54	143.10	144.18	140.46	-0.31%	200,763
Jan 17, 2025	145.80	146.08	143.98	144.63	140.90	-0.23%	398,638
Jan 16, 2025	145.40	146.47	144.01	144.96	141.22	0.09%	188,236
Jan 15, 2025	145.25	145.70	144.40	144.83	141.09	0.32%	162,430
Jan 14, 2025	145.00	145.50	143.40	144.37	140.65	0.24%	289,004
Jan 13, 2025	145.80	145.80	143.70	144.02	140.30	-1.21%	314,737
Jan 10, 2025	144.64	146.79	143.92	145.78	142.02	0.79%	471,492
Jan 9, 2025	143.61	145.27	143.51	144.64	140.91	0.65%	179,113
Jan 8, 2025	144.10	145.00	143.55	143.70	139.99	-0.86%	274,110
Jan 7, 2025	145.20	145.49	144.00	144.94	141.20	0.28%	207,891
Jan 6, 2025	144.01	145.00	143.92	144.54	140.81	0.37%	312,865
Jan 3, 2025	143.89	144.55	143.41	144.01	140.29	0.33%	237,570