Indigrid Infrastructure Trust (NSE:INDIGRID)
India · Delayed Price · Currency is INR 173.60
+0.13 (0.07%)
Sep 24, 2026, 10:20 AM IST
NSE:INDIGRID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 172.82 | 173.65 | 172.05 | 173.50 | - | 0.39% | 347,277 |
| 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 |
| Aug 7, 2026 | 178.25 | 178.25 | 178.10 | 178.23 | 174.12 | -0.15% | 670,175 |
| Aug 6, 2026 | 178.41 | 178.80 | 177.51 | 178.49 | 174.38 | 0.34% | 993,504 |
| Aug 5, 2026 | 178.70 | 178.70 | 176.44 | 177.88 | 173.78 | 0.21% | 1,931,760 |
| Aug 4, 2026 | 179.00 | 179.10 | 177.41 | 177.50 | 173.41 | -0.48% | 1,526,759 |
| Aug 3, 2026 | 179.30 | 179.50 | 178.26 | 178.36 | 174.25 | -0.22% | 1,071,087 |
| Jul 31, 2026 | 178.61 | 179.30 | 178.41 | 178.76 | 174.64 | 0.20% | 348,382 |
| Jul 30, 2026 | 178.96 | 179.19 | 178.01 | 178.41 | 174.30 | 0.05% | 968,734 |
| Jul 29, 2026 | 178.94 | 179.18 | 177.51 | 178.32 | 174.21 | 0.36% | 461,409 |
| Jul 28, 2026 | 177.85 | 179.27 | 177.02 | 177.68 | 173.58 | 0.27% | 680,197 |
| Jul 27, 2026 | 179.98 | 180.20 | 176.90 | 177.20 | 173.12 | -1.15% | 1,245,183 |
| Jul 24, 2026 | 179.38 | 179.91 | 178.99 | 179.27 | 175.14 | 0.20% | 746,217 |
| Jul 23, 2026 | 179.80 | 179.99 | 178.59 | 178.92 | 174.80 | -0.33% | 345,229 |
| Jul 22, 2026 | 179.49 | 179.80 | 179.01 | 179.52 | 175.38 | 0.43% | 785,595 |
| Jul 21, 2026 | 179.47 | 179.47 | 178.01 | 178.75 | 174.63 | 0.11% | 1,037,356 |
| Jul 20, 2026 | 179.00 | 179.52 | 178.49 | 178.56 | 174.44 | -0.13% | 538,629 |
| Jul 17, 2026 | 179.30 | 179.30 | 178.51 | 178.80 | 174.68 | 0.01% | 255,408 |
| Jul 16, 2026 | 178.50 | 179.04 | 178.00 | 178.79 | 174.67 | 0.17% | 269,120 |
| Jul 15, 2026 | 177.98 | 178.88 | 177.83 | 178.49 | 174.38 | 0.37% | 327,920 |