NSE:INDIGRID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	175.00	175.14	173.75	174.97	-	0.45%	221,029
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
Jul 14, 2026	179.89	179.89	177.63	177.83	173.73	-0.94%	746,857
Jul 13, 2026	180.90	180.90	179.21	179.52	175.38	0.02%	663,133
Jul 10, 2026	179.00	179.90	178.48	179.49	175.35	0.57%	570,725
Jul 9, 2026	178.30	179.10	176.13	178.48	174.37	0.38%	384,361
Jul 8, 2026	177.50	178.46	177.50	177.80	173.70	-0.04%	554,627
Jul 7, 2026	178.50	178.91	177.50	177.88	173.78	-0.19%	669,475
Jul 6, 2026	179.50	179.50	177.90	178.21	174.10	-0.40%	1,133,655
Jul 3, 2026	179.95	180.01	178.80	178.93	174.81	-0.37%	1,496,060
Jul 2, 2026	176.21	179.90	176.21	179.59	175.45	1.57%	778,381
Jul 1, 2026	177.38	177.44	176.44	176.81	172.73	-	766,538
Jun 30, 2026	177.72	177.72	176.02	176.81	172.73	0.01%	709,162
Jun 29, 2026	177.12	178.00	175.90	176.79	172.72	0.36%	1,030,492
Jun 25, 2026	176.15	177.95	175.05	176.15	172.09	-0.16%	2,298,542
Jun 24, 2026	174.78	176.50	174.03	176.44	172.37	1.33%	756,651
Jun 23, 2026	173.35	175.40	172.98	174.13	170.12	0.66%	1,105,337
Jun 22, 2026	174.99	174.99	172.80	172.98	168.99	-0.67%	446,171