NSE:INDIGRID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 23, 2025	173.00	173.00	171.70	172.73	168.70	0.23%	430,800
Oct 21, 2025	172.00	172.80	171.85	172.34	168.32	0.28%	108,792
Oct 20, 2025	172.40	172.40	170.51	171.86	167.85	0.49%	143,829
Oct 17, 2025	170.90	171.90	169.80	171.02	167.03	0.59%	384,302
Oct 16, 2025	168.83	170.90	168.83	170.02	166.05	0.62%	309,619
Oct 15, 2025	168.75	169.32	168.51	168.98	165.04	0.03%	213,724
Oct 14, 2025	168.77	169.50	168.53	168.93	164.99	0.26%	493,817
Oct 13, 2025	168.98	168.98	168.25	168.49	164.56	-0.12%	184,899
Oct 10, 2025	168.70	168.99	168.22	168.69	164.75	0.28%	271,596
Oct 9, 2025	168.80	173.79	168.10	168.22	164.29	-0.16%	464,719
Oct 8, 2025	168.85	168.85	168.00	168.49	164.56	0.09%	986,025
Oct 7, 2025	168.50	168.88	168.01	168.34	164.41	-0.09%	620,509
Oct 6, 2025	168.17	169.19	167.96	168.50	164.57	-0.17%	306,358
Oct 3, 2025	168.69	169.00	168.16	168.79	164.85	0.37%	549,611
Oct 1, 2025	165.10	168.56	165.10	168.16	164.24	1.91%	561,515
Sep 30, 2025	167.40	167.95	162.10	165.01	161.16	-1.46%	410,184
Sep 29, 2025	168.25	168.50	167.32	167.45	163.54	-0.17%	374,472
Sep 26, 2025	168.40	168.40	167.40	167.74	163.83	-0.08%	418,901
Sep 25, 2025	168.89	168.89	167.25	167.88	163.96	0.23%	251,157
Sep 24, 2025	168.00	168.00	166.75	167.49	163.58	0.43%	421,290