NSE:INDIGRID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	165.20	166.80	164.01	164.28	160.34	-0.59%	1,710,865
Jan 16, 2026	167.70	167.95	165.00	165.26	161.30	-1.01%	670,943
Jan 14, 2026	167.60	168.10	166.90	166.95	162.95	-0.54%	1,006,118
Jan 13, 2026	168.45	168.45	167.71	167.86	163.83	-0.13%	456,195
Jan 12, 2026	168.00	168.56	167.82	168.08	164.05	0.17%	485,318
Jan 9, 2026	168.00	168.02	167.60	167.79	163.77	0.04%	396,178
Jan 8, 2026	168.49	168.75	167.46	167.72	163.70	-0.27%	839,727
Jan 7, 2026	168.94	168.94	167.97	168.17	164.14	-0.26%	819,289
Jan 6, 2026	168.80	169.00	168.20	168.61	164.57	0.42%	495,093
Jan 5, 2026	168.50	169.00	167.90	167.91	163.88	-0.53%	828,632
Jan 2, 2026	168.69	169.00	167.95	168.80	164.75	0.33%	628,809
Jan 1, 2026	168.69	168.74	168.05	168.25	164.21	0.05%	232,609
Dec 31, 2025	168.40	169.00	167.95	168.16	164.13	0.07%	598,481
Dec 30, 2025	168.66	168.67	167.95	168.05	164.02	-0.04%	363,962
Dec 29, 2025	168.98	168.98	168.00	168.11	164.08	-0.47%	358,414
Dec 26, 2025	168.89	169.00	167.30	168.90	164.85	0.50%	371,695
Dec 24, 2025	168.50	169.29	167.77	168.06	164.03	-0.37%	529,461
Dec 23, 2025	168.36	168.74	168.25	168.68	164.63	0.19%	409,606
Dec 22, 2025	168.40	168.96	167.00	168.36	164.32	-0.28%	3,638,923
Dec 19, 2025	168.96	169.05	168.47	168.83	164.78	0.12%	1,309,330
Dec 18, 2025	168.49	168.77	167.95	168.63	164.59	0.24%	528,963
Dec 17, 2025	168.46	168.59	167.60	168.23	164.19	0.17%	526,798
Dec 16, 2025	168.40	168.60	167.74	167.94	163.91	-0.11%	295,534
Dec 15, 2025	168.60	168.80	165.98	168.12	164.09	0.07%	504,969
Dec 12, 2025	168.60	168.79	167.90	168.01	163.98	-0.12%	552,187
Dec 11, 2025	168.70	169.00	168.00	168.22	164.18	-0.31%	445,707
Dec 10, 2025	169.00	169.00	168.50	168.74	164.69	-0.13%	275,609
Dec 9, 2025	168.24	169.20	168.24	168.96	164.91	0.43%	491,140