NSE:INDIGRID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	172.00	172.00	171.30	171.51	-	-0.21%	427,116
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
May 29, 2026	171.87	171.87	171.00	171.43	171.43	0.21%	812,238
May 27, 2026	171.00	171.40	170.26	171.07	171.07	0.30%	504,355
May 26, 2026	169.88	171.00	169.40	170.56	170.56	0.66%	2,250,576
May 25, 2026	169.50	169.50	169.15	169.45	169.45	0.01%	607,879
May 22, 2026	169.48	169.56	169.05	169.43	169.43	-0.03%	430,542
May 21, 2026	169.40	169.56	168.50	169.48	169.48	0.30%	399,547
May 20, 2026	169.38	169.90	168.50	168.98	168.98	-0.28%	1,924,610
May 19, 2026	170.75	170.75	168.96	169.45	169.45	0.60%	1,200,466
May 18, 2026	173.23	173.46	170.65	172.44	168.44	0.30%	1,075,166
May 15, 2026	173.56	173.60	171.25	171.92	167.93	-0.90%	1,099,764
May 14, 2026	173.86	173.86	172.90	173.49	169.47	0.08%	784,113
May 13, 2026	173.35	174.06	172.00	173.35	169.33	-0.06%	882,241
May 12, 2026	173.50	174.50	173.01	173.45	169.43	-0.03%	646,052
May 11, 2026	173.99	174.85	170.93	173.50	169.48	-0.14%	901,355
May 8, 2026	173.10	174.18	173.10	173.74	169.71	0.18%	354,309
May 7, 2026	173.90	173.90	173.18	173.43	169.41	0.17%	289,074
May 6, 2026	173.78	173.98	173.00	173.13	169.11	-	772,641
May 5, 2026	172.45	173.88	171.50	173.13	169.11	0.68%	388,817
May 4, 2026	172.86	173.68	171.50	171.96	167.97	-0.02%	734,467
Apr 30, 2026	174.60	174.89	171.90	172.00	168.01	-1.51%	587,240
Apr 29, 2026	172.88	177.86	171.99	174.63	170.58	1.41%	1,312,413
Apr 28, 2026	171.11	173.20	171.11	172.20	168.21	0.22%	402,456
Apr 27, 2026	172.90	173.64	171.50	171.82	167.83	-0.12%	437,103
Apr 24, 2026	173.90	174.46	171.80	172.03	168.04	-1.10%	974,240
Apr 23, 2026	174.78	174.78	173.70	173.94	169.91	-	471,029
Apr 22, 2026	173.94	176.00	173.00	173.94	169.91	0.29%	458,534
Apr 21, 2026	173.00	174.10	172.02	173.43	169.41	0.36%	319,916
Apr 20, 2026	173.00	173.40	171.90	172.80	168.79	-0.08%	917,494
Apr 17, 2026	172.00	173.50	171.74	172.93	168.92	0.69%	480,231
Apr 16, 2026	173.40	173.40	167.00	171.74	167.76	-0.59%	608,396
Apr 15, 2026	171.98	173.49	171.46	172.76	168.75	0.76%	1,014,021
Apr 13, 2026	171.25	171.94	170.60	171.46	167.48	0.22%	1,072,844
Apr 10, 2026	170.46	171.35	169.76	171.08	167.11	0.64%	520,554
Apr 9, 2026	170.93	171.15	169.75	169.99	166.05	-0.45%	754,240
Apr 8, 2026	167.93	171.40	167.80	170.76	166.80	1.84%	970,454
Apr 7, 2026	166.50	167.90	166.11	167.67	163.78	0.51%	792,390
Apr 6, 2026	165.50	166.98	165.28	166.82	162.95	1.04%	595,939
Apr 2, 2026	165.91	165.98	164.33	165.11	161.28	-0.48%	1,605,527
Apr 1, 2026	165.36	166.10	165.11	165.91	162.06	0.28%	616,878
Mar 30, 2026	165.62	165.62	164.60	165.44	161.60	0.03%	1,440,134
Mar 27, 2026	165.46	165.75	164.52	165.39	161.55	0.20%	1,230,322
Mar 25, 2026	165.00	165.14	164.10	165.06	161.23	-0.05%	1,138,878
Mar 24, 2026	164.90	166.25	164.01	165.14	161.31	0.70%	834,996
Mar 23, 2026	165.97	165.97	163.01	163.99	160.19	-0.74%	1,147,995