Indigrid Infrastructure Trust (NSE:INDIGRID)
India · Delayed Price · Currency is INR 168.54
-1.52 (-0.89%)
Oct 21, 2026, 3:29 PM IST
NSE:INDIGRID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 170.06 | 170.06 | 168.36 | 168.54 | 168.54 | -0.89% | 568,759 |
| Oct 19, 2026 | 171.60 | 171.60 | 169.25 | 170.06 | 170.06 | 0.50% | 740,186 |
| Oct 16, 2026 | 169.70 | 170.40 | 168.80 | 169.21 | 169.21 | -0.01% | 523,892 |
| Oct 15, 2026 | 168.69 | 169.50 | 168.30 | 169.23 | 169.23 | 0.56% | 1,438,525 |
| Oct 14, 2026 | 168.05 | 169.39 | 168.05 | 168.29 | 168.29 | -0.17% | 478,472 |
| Oct 13, 2026 | 167.72 | 169.52 | 167.69 | 168.57 | 168.57 | 0.52% | 480,557 |
| Oct 12, 2026 | 167.90 | 169.85 | 167.10 | 167.69 | 167.69 | -0.34% | 975,950 |
| Oct 9, 2026 | 167.70 | 169.10 | 167.70 | 168.27 | 168.27 | 0.41% | 836,851 |
| Oct 8, 2026 | 169.78 | 169.78 | 166.99 | 167.58 | 167.58 | -0.82% | 1,038,910 |
| Oct 7, 2026 | 169.41 | 169.95 | 168.11 | 168.96 | 168.96 | -0.27% | 1,013,733 |
| Oct 6, 2026 | 170.20 | 170.20 | 169.20 | 169.41 | 169.41 | -0.20% | 664,201 |
| Oct 5, 2026 | 169.85 | 173.51 | 169.51 | 169.75 | 169.75 | -0.06% | 682,473 |
| Oct 1, 2026 | 171.00 | 171.48 | 169.51 | 169.85 | 169.85 | -0.66% | 1,105,943 |
| Sep 30, 2026 | 172.10 | 172.51 | 170.70 | 170.98 | 170.98 | -0.65% | 1,264,894 |
| Sep 29, 2026 | 172.99 | 172.99 | 171.52 | 172.10 | 172.10 | -0.25% | 478,812 |
| Sep 28, 2026 | 172.95 | 172.98 | 172.06 | 172.53 | 172.53 | -0.25% | 524,197 |
| Sep 25, 2026 | 172.50 | 173.00 | 171.60 | 172.97 | 172.97 | 0.58% | 739,541 |
| Sep 24, 2026 | 173.80 | 173.80 | 171.30 | 171.98 | 171.98 | -0.86% | 1,014,345 |
| Sep 23, 2026 | 172.82 | 173.65 | 172.05 | 173.47 | 173.47 | 0.38% | 347,075 |
| Sep 22, 2026 | 173.60 | 173.75 | 171.60 | 172.82 | 172.82 | -0.39% | 1,203,841 |
| Sep 21, 2026 | 173.90 | 174.35 | 173.18 | 173.49 | 173.49 | - | 468,849 |
| Sep 18, 2026 | 173.12 | 174.30 | 173.00 | 173.49 | 173.49 | 0.21% | 1,489,506 |
| Sep 17, 2026 | 173.99 | 174.98 | 172.37 | 173.12 | 173.12 | -0.12% | 378,343 |
| Sep 16, 2026 | 173.19 | 173.85 | 173.19 | 173.32 | 173.32 | 0.08% | 376,721 |
| Sep 15, 2026 | 173.90 | 175.01 | 173.10 | 173.19 | 173.19 | -0.41% | 464,327 |
| Sep 11, 2026 | 173.31 | 174.00 | 173.10 | 173.90 | 173.90 | 0.03% | 405,931 |
| Sep 10, 2026 | 174.40 | 174.42 | 173.70 | 173.85 | 173.85 | -0.08% | 854,341 |
| Sep 9, 2026 | 174.90 | 175.00 | 173.70 | 173.99 | 173.99 | -0.26% | 563,956 |
| Sep 8, 2026 | 175.40 | 175.40 | 174.20 | 174.44 | 174.44 | -0.54% | 436,306 |
| Sep 7, 2026 | 175.75 | 175.75 | 175.04 | 175.39 | 175.39 | -0.06% | 649,928 |
| Sep 4, 2026 | 175.59 | 175.60 | 174.99 | 175.49 | 175.49 | 0.24% | 489,772 |
| Sep 3, 2026 | 175.60 | 175.60 | 174.90 | 175.07 | 175.07 | -0.09% | 382,915 |
| Sep 2, 2026 | 175.90 | 175.90 | 174.85 | 175.22 | 175.22 | 0.09% | 980,911 |
| Sep 1, 2026 | 176.47 | 176.48 | 174.72 | 175.06 | 175.06 | -0.31% | 499,653 |
| Aug 31, 2026 | 175.00 | 176.90 | 173.75 | 175.60 | 175.60 | 0.81% | 715,253 |
| Aug 28, 2026 | 174.83 | 175.00 | 174.05 | 174.19 | 174.19 | -0.37% | 487,115 |
| Aug 27, 2026 | 175.84 | 175.84 | 174.10 | 174.83 | 174.83 | 0.11% | 482,542 |
| Aug 26, 2026 | 175.50 | 175.90 | 174.10 | 174.63 | 174.63 | -0.19% | 570,969 |
| Aug 25, 2026 | 175.50 | 175.79 | 174.75 | 174.97 | 174.97 | -0.18% | 402,245 |
| Aug 24, 2026 | 176.75 | 176.80 | 174.75 | 175.29 | 175.29 | -0.45% | 569,080 |
| Aug 21, 2026 | 175.80 | 176.40 | 175.20 | 176.08 | 176.08 | 0.32% | 437,611 |
| Aug 20, 2026 | 177.00 | 177.00 | 174.02 | 175.51 | 175.51 | -0.63% | 1,271,960 |
| Aug 19, 2026 | 176.15 | 177.00 | 176.15 | 176.63 | 176.63 | -0.19% | 487,293 |
| Aug 18, 2026 | 176.00 | 177.00 | 175.65 | 176.97 | 176.97 | -0.01% | 485,647 |
| Aug 17, 2026 | 177.19 | 177.25 | 176.02 | 176.98 | 176.98 | 1.35% | 523,767 |
| Aug 14, 2026 | 178.00 | 179.70 | 178.00 | 178.75 | 174.63 | 0.46% | 1,240,353 |
| Aug 13, 2026 | 179.00 | 179.54 | 176.75 | 177.94 | 173.84 | -0.18% | 1,138,038 |
| Aug 12, 2026 | 179.00 | 179.00 | 177.98 | 178.26 | 174.15 | 0.04% | 413,285 |
| Aug 11, 2026 | 179.24 | 179.24 | 177.81 | 178.18 | 174.07 | -0.31% | 632,421 |
| Aug 10, 2026 | 179.30 | 179.40 | 178.00 | 178.74 | 174.62 | 0.29% | 1,034,503 |