NSE:INDIGRID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	179.30	179.40	178.00	178.74	178.74	0.29%	1,034,503
Aug 7, 2026	178.25	178.25	178.10	178.23	178.23	-0.15%	670,175
Aug 6, 2026	178.41	178.80	177.51	178.49	178.49	0.34%	993,504
Aug 5, 2026	178.70	178.70	176.44	177.88	177.88	0.21%	1,931,760
Aug 4, 2026	179.00	179.10	177.41	177.50	177.50	-0.48%	1,526,759
Aug 3, 2026	179.30	179.50	178.26	178.36	178.36	-0.22%	1,071,087
Jul 31, 2026	178.61	179.30	178.41	178.76	178.76	0.20%	348,382
Jul 30, 2026	178.96	179.19	178.01	178.41	178.41	0.05%	968,734
Jul 29, 2026	178.94	179.18	177.51	178.32	178.32	0.36%	461,409
Jul 28, 2026	177.85	179.27	177.02	177.68	177.68	0.27%	680,197
Jul 27, 2026	179.98	180.20	176.90	177.20	177.20	-1.15%	1,245,183
Jul 24, 2026	179.38	179.91	178.99	179.27	179.27	0.20%	746,217
Jul 23, 2026	179.80	179.99	178.59	178.92	178.92	-0.33%	345,229
Jul 22, 2026	179.49	179.80	179.01	179.52	179.52	0.43%	785,595
Jul 21, 2026	179.47	179.47	178.01	178.75	178.75	0.11%	1,037,356
Jul 20, 2026	179.00	179.52	178.49	178.56	178.56	-0.13%	538,629
Jul 17, 2026	179.30	179.30	178.51	178.80	178.80	0.01%	255,408
Jul 16, 2026	178.50	179.04	178.00	178.79	178.79	0.17%	269,120
Jul 15, 2026	177.98	178.88	177.83	178.49	178.49	0.37%	327,920
Jul 14, 2026	179.89	179.89	177.63	177.83	177.83	-0.94%	746,857
Jul 13, 2026	180.90	180.90	179.21	179.52	179.52	0.02%	663,133
Jul 10, 2026	179.00	179.90	178.48	179.49	179.49	0.57%	570,725
Jul 9, 2026	178.30	179.10	176.13	178.48	178.48	0.38%	384,361
Jul 8, 2026	177.50	178.46	177.50	177.80	177.80	-0.04%	554,627
Jul 7, 2026	178.50	178.91	177.50	177.88	177.88	-0.19%	669,475
Jul 6, 2026	179.50	179.50	177.90	178.21	178.21	-0.40%	1,133,655
Jul 3, 2026	179.95	180.01	178.80	178.93	178.93	-0.37%	1,496,060
Jul 2, 2026	176.21	179.90	176.21	179.59	179.59	1.57%	778,381
Jul 1, 2026	177.38	177.44	176.44	176.81	176.81	-	766,538
Jun 30, 2026	177.72	177.72	176.02	176.81	176.81	0.01%	709,162
Jun 29, 2026	177.12	178.00	175.90	176.79	176.79	0.36%	1,030,492
Jun 25, 2026	176.15	177.95	175.05	176.15	176.15	-0.16%	2,298,542
Jun 24, 2026	174.78	176.50	174.03	176.44	176.44	1.33%	756,651
Jun 23, 2026	173.35	175.40	172.98	174.13	174.13	0.66%	1,105,337
Jun 22, 2026	174.99	174.99	172.80	172.98	172.98	-0.67%	446,171
Jun 19, 2026	172.20	175.00	171.85	174.14	174.14	1.16%	1,125,231
Jun 18, 2026	172.26	172.49	171.90	172.15	172.15	0.10%	433,459
Jun 17, 2026	172.25	172.59	171.50	171.98	171.98	-0.15%	705,565
Jun 16, 2026	172.00	172.60	171.51	172.24	172.24	0.46%	688,570
Jun 15, 2026	171.80	173.60	170.36	171.45	171.45	0.23%	1,968,254
Jun 12, 2026	171.65	171.65	170.45	171.06	171.06	0.10%	472,267
Jun 11, 2026	172.30	172.44	170.70	170.89	170.89	-0.69%	465,758
Jun 10, 2026	172.00	172.78	171.85	172.07	172.07	-0.07%	609,793
Jun 9, 2026	171.98	172.58	171.65	172.19	172.19	0.36%	603,052
Jun 8, 2026	172.00	172.00	171.30	171.58	171.58	-0.17%	547,164
Jun 5, 2026	172.49	172.80	171.06	171.87	171.87	-0.19%	366,111
Jun 4, 2026	172.39	172.45	171.00	172.20	172.20	-0.01%	385,073
Jun 3, 2026	172.48	172.50	171.90	172.21	172.21	0.12%	426,186
Jun 2, 2026	171.47	172.32	170.80	172.00	172.00	0.60%	495,647
Jun 1, 2026	172.10	172.40	170.00	170.97	170.97	-0.27%	722,976