NSE:INDIGRID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	170.00	170.00	167.50	168.70	168.70	0.16%	608,991
Nov 9, 2026	171.51	172.75	171.35	172.55	168.43	-0.12%	438,206
Nov 8, 2026	172.54	172.99	171.86	172.76	168.63	0.79%	148,660
Nov 6, 2026	170.99	171.50	170.80	171.40	167.31	0.32%	490,303
Nov 5, 2026	170.25	170.99	169.86	170.86	166.78	0.69%	320,324
Nov 4, 2026	171.00	171.51	169.05	169.69	165.64	-0.49%	744,843
Nov 3, 2026	170.60	171.39	169.80	170.52	166.45	0.28%	398,960
Nov 2, 2026	168.75	170.25	168.10	170.05	165.99	0.99%	881,763
Oct 30, 2026	168.43	168.85	168.01	168.38	164.36	-0.03%	533,551
Oct 29, 2026	167.71	169.45	167.71	168.43	164.41	-0.18%	446,124
Oct 28, 2026	167.70	169.80	167.03	168.73	164.70	1.02%	475,422
Oct 27, 2026	165.77	168.30	165.73	167.03	163.04	0.03%	757,591
Oct 26, 2026	165.00	169.80	164.91	166.98	162.99	1.25%	904,466
Oct 23, 2026	168.56	169.39	162.00	164.92	160.98	-2.16%	1,758,427
Oct 22, 2026	169.50	170.50	167.80	168.56	164.54	0.01%	940,693
Oct 21, 2026	170.06	170.06	168.35	168.54	164.52	-0.89%	568,759
Oct 19, 2026	171.60	171.60	169.25	170.06	166.00	0.50%	740,186
Oct 16, 2026	169.70	170.40	168.80	169.21	165.17	-0.01%	523,892
Oct 15, 2026	168.69	169.50	168.30	169.23	165.19	0.56%	1,438,525
Oct 14, 2026	168.05	169.39	168.05	168.29	164.27	-0.17%	478,472
Oct 13, 2026	167.72	169.52	167.69	168.57	164.55	0.52%	480,557
Oct 12, 2026	167.90	169.85	167.10	167.69	163.69	-0.34%	975,950
Oct 9, 2026	167.70	169.10	167.70	168.27	164.25	0.41%	836,851
Oct 8, 2026	169.78	169.78	166.99	167.58	163.58	-0.82%	1,038,910
Oct 7, 2026	169.41	169.95	168.11	168.96	164.93	-0.27%	1,013,733
Oct 6, 2026	170.20	170.20	169.20	169.41	165.36	-0.20%	664,201
Oct 5, 2026	169.85	173.51	169.51	169.75	165.70	-0.06%	682,473
Oct 1, 2026	171.00	171.48	169.51	169.85	165.79	-0.66%	1,105,943
Sep 30, 2026	172.10	172.51	170.70	170.98	166.90	-0.65%	1,264,894
Sep 29, 2026	172.99	172.99	171.52	172.10	167.99	-0.25%	478,812
Sep 28, 2026	172.95	172.98	172.06	172.53	168.41	-0.25%	524,197
Sep 25, 2026	172.50	173.00	171.60	172.97	168.84	0.58%	739,541
Sep 24, 2026	173.80	173.80	171.30	171.98	167.87	-0.86%	1,014,345
Sep 23, 2026	172.82	173.65	172.05	173.47	169.33	0.38%	347,075
Sep 22, 2026	173.60	173.75	171.60	172.82	168.69	-0.39%	1,203,841
Sep 21, 2026	173.90	174.35	173.18	173.49	169.35	-	468,849
Sep 18, 2026	173.12	174.30	173.00	173.49	169.35	0.21%	1,489,506
Sep 17, 2026	173.99	174.98	172.37	173.12	168.99	-0.12%	378,343
Sep 16, 2026	173.19	173.85	173.19	173.32	169.18	0.08%	376,721
Sep 15, 2026	173.90	175.01	173.10	173.19	169.05	-0.41%	464,327
Sep 11, 2026	173.31	174.00	173.10	173.90	169.75	0.03%	405,931
Sep 10, 2026	174.40	174.42	173.70	173.85	169.70	-0.08%	854,341
Sep 9, 2026	174.90	175.00	173.70	173.99	169.84	-0.26%	563,956
Sep 8, 2026	175.40	175.40	174.20	174.44	170.27	-0.54%	436,306
Sep 7, 2026	175.75	175.75	175.04	175.39	171.20	-0.06%	649,928
Sep 4, 2026	175.59	175.60	174.99	175.49	171.30	0.24%	489,772
Sep 3, 2026	175.60	175.60	174.90	175.07	170.89	-0.09%	382,915
Sep 2, 2026	175.90	175.90	174.85	175.22	171.04	0.09%	980,911
Sep 1, 2026	176.47	176.48	174.72	175.06	170.88	-0.31%	499,653
Aug 31, 2026	175.00	176.90	173.75	175.60	171.41	0.81%	715,253