NSE:INDIGRID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	173.56	173.60	171.25	171.92	171.92	-0.90%	1,099,764
May 14, 2026	173.86	173.86	172.90	173.49	173.49	0.08%	784,113
May 13, 2026	173.35	174.06	172.00	173.35	173.35	-0.06%	882,241
May 12, 2026	173.50	174.50	173.01	173.45	173.45	-0.03%	646,052
May 11, 2026	173.99	174.85	170.93	173.50	173.50	-0.14%	901,355
May 8, 2026	173.10	174.18	173.10	173.74	173.74	0.18%	354,309
May 7, 2026	173.90	173.90	173.18	173.43	173.43	0.17%	289,074
May 6, 2026	173.78	173.98	173.00	173.13	173.13	-	772,641
May 5, 2026	172.45	173.88	171.50	173.13	173.13	0.68%	388,817
May 4, 2026	172.86	173.68	171.50	171.96	171.96	-0.02%	734,467
Apr 30, 2026	174.60	174.89	171.90	172.00	172.00	-1.51%	587,240
Apr 29, 2026	172.88	177.86	171.99	174.63	174.63	1.41%	1,312,413
Apr 28, 2026	171.11	173.20	171.11	172.20	172.20	0.22%	402,456
Apr 27, 2026	172.90	173.64	171.50	171.82	171.82	-0.12%	437,103
Apr 24, 2026	173.90	174.46	171.80	172.03	172.03	-1.10%	974,240
Apr 23, 2026	174.78	174.78	173.70	173.94	173.94	-	471,029
Apr 22, 2026	173.94	176.00	173.00	173.94	173.94	0.29%	458,534
Apr 21, 2026	173.00	174.10	172.02	173.43	173.43	0.36%	319,916
Apr 20, 2026	173.00	173.40	171.90	172.80	172.80	-0.08%	917,494
Apr 17, 2026	172.00	173.50	171.74	172.93	172.93	0.69%	480,231
Apr 16, 2026	173.40	173.40	167.00	171.74	171.74	-0.59%	608,396
Apr 15, 2026	171.98	173.49	171.46	172.76	172.76	0.76%	1,014,021
Apr 13, 2026	171.25	171.94	170.60	171.46	171.46	0.22%	1,072,844
Apr 10, 2026	170.46	171.35	169.76	171.08	171.08	0.64%	520,554
Apr 9, 2026	170.93	171.15	169.75	169.99	169.99	-0.45%	754,240
Apr 8, 2026	167.93	171.40	167.80	170.76	170.76	1.84%	970,454
Apr 7, 2026	166.50	167.90	166.11	167.67	167.67	0.51%	792,390
Apr 6, 2026	165.50	166.98	165.28	166.82	166.82	1.04%	595,939
Apr 2, 2026	165.91	165.98	164.33	165.11	165.11	-0.48%	1,605,527
Apr 1, 2026	165.36	166.10	165.11	165.91	165.91	0.28%	616,878
Mar 30, 2026	165.62	165.62	164.60	165.44	165.44	0.03%	1,440,134
Mar 27, 2026	165.46	165.75	164.52	165.39	165.39	0.20%	1,230,322
Mar 25, 2026	165.00	165.14	164.10	165.06	165.06	-0.05%	1,138,878
Mar 24, 2026	164.90	166.25	164.01	165.14	165.14	0.70%	834,996
Mar 23, 2026	165.97	165.97	163.01	163.99	163.99	-0.74%	1,147,995
Mar 20, 2026	164.80	167.00	164.25	165.22	165.22	0.74%	4,788,889
Mar 19, 2026	165.00	165.00	163.81	164.01	164.01	-0.44%	1,214,136
Mar 18, 2026	165.20	165.20	163.90	164.74	164.74	-0.15%	482,638
Mar 17, 2026	165.00	165.00	164.50	164.98	164.98	0.01%	357,544
Mar 16, 2026	165.00	165.00	164.51	164.96	164.96	-0.02%	417,940
Mar 13, 2026	165.29	165.46	164.16	164.99	164.99	0.21%	635,639
Mar 12, 2026	165.68	165.68	164.10	164.65	164.65	-0.36%	718,311
Mar 11, 2026	165.67	165.76	164.80	165.25	165.25	0.03%	519,710
Mar 10, 2026	165.83	165.88	164.50	165.20	165.20	0.11%	509,627
Mar 9, 2026	164.53	166.65	164.10	165.02	165.02	0.30%	1,420,072
Mar 6, 2026	165.46	165.46	164.15	164.53	164.53	-0.42%	565,187
Mar 5, 2026	164.95	166.50	163.51	165.23	165.23	0.50%	1,459,982
Mar 4, 2026	166.40	166.40	163.51	164.41	164.41	-1.20%	654,731
Mar 2, 2026	166.70	166.90	164.66	166.40	166.40	0.08%	708,070
Feb 27, 2026	165.20	166.38	164.99	166.27	166.27	0.80%	446,338