IndiGrid Infrastructure Trust INDIGRID
NSE · India · Finance
INR 140.06-0.33 (-0.24%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 170.98 | -0.65% | INR 172.10 | INR 172.51 | INR 170.70 | 1.26M |
| 2026-09-29 | INR 172.10 | -0.25% | INR 172.99 | INR 172.99 | INR 171.52 | 478.81K |
| 2026-09-28 | INR 172.53 | -0.25% | INR 172.95 | INR 172.98 | INR 172.06 | 524.20K |
| 2026-09-25 | INR 172.97 | +0.58% | INR 172.50 | INR 173.00 | INR 171.60 | 739.54K |
| 2026-09-24 | INR 171.98 | -0.86% | INR 173.80 | INR 173.80 | INR 171.30 | 1.01M |
| 2026-09-23 | INR 173.47 | +0.38% | INR 172.82 | INR 173.65 | INR 172.05 | 347.08K |
| 2026-09-22 | INR 172.82 | -0.39% | INR 173.60 | INR 173.75 | INR 171.60 | 1.20M |
| 2026-09-21 | INR 173.49 | 0.00% | INR 173.90 | INR 174.35 | INR 173.18 | 468.85K |
| 2026-09-18 | INR 173.49 | +0.21% | INR 173.12 | INR 174.30 | INR 173.00 | 1.49M |
| 2026-09-17 | INR 173.12 | -0.12% | INR 173.99 | INR 174.98 | INR 172.37 | 378.34K |
| 2026-09-16 | INR 173.32 | +0.08% | INR 173.19 | INR 173.85 | INR 173.19 | 376.72K |
| 2026-09-15 | INR 173.19 | -0.41% | INR 173.90 | INR 175.01 | INR 173.10 | 464.33K |
| 2026-09-14 | INR 173.90 | 0.00% | INR 173.90 | INR 173.90 | INR 173.90 | 0 |
| 2026-09-11 | INR 173.90 | +0.03% | INR 173.31 | INR 174.00 | INR 173.10 | 405.93K |
| 2026-09-10 | INR 173.85 | -0.08% | INR 174.40 | INR 174.42 | INR 173.70 | 854.34K |
| 2026-09-09 | INR 173.99 | -0.26% | INR 174.90 | INR 175.00 | INR 173.70 | 563.96K |
| 2026-09-08 | INR 174.44 | -0.54% | INR 175.40 | INR 175.40 | INR 174.20 | 436.31K |
| 2026-09-07 | INR 175.39 | -0.06% | INR 175.75 | INR 175.75 | INR 175.04 | 649.93K |
| 2026-09-04 | INR 175.49 | +0.24% | INR 175.59 | INR 175.60 | INR 174.99 | 489.77K |
| 2026-09-03 | INR 175.07 | -0.09% | INR 175.60 | INR 175.60 | INR 174.90 | 382.92K |
| 2026-09-02 | INR 175.22 | +0.09% | INR 175.90 | INR 175.90 | INR 174.85 | 980.91K |
| 2026-09-01 | INR 175.06 | -0.31% | INR 176.47 | INR 176.48 | INR 174.72 | 499.65K |
| 2026-08-31 | INR 175.60 | +0.81% | INR 175.00 | INR 176.90 | INR 173.75 | 715.25K |
| 2026-08-28 | INR 174.19 | -0.37% | INR 174.83 | INR 175.00 | INR 174.05 | 487.12K |
| 2026-08-27 | INR 174.83 | +0.11% | INR 175.84 | INR 175.84 | INR 174.10 | 482.54K |
| 2026-08-26 | INR 174.63 | -0.19% | INR 175.50 | INR 175.90 | INR 174.10 | 570.97K |
| 2026-08-25 | INR 174.97 | -0.18% | INR 175.50 | INR 175.79 | INR 174.75 | 402.25K |
| 2026-08-24 | INR 175.29 | -0.45% | INR 176.75 | INR 176.80 | INR 174.75 | 569.08K |
| 2026-08-21 | INR 176.08 | +0.32% | INR 175.80 | INR 176.40 | INR 175.20 | 437.61K |
| 2026-08-20 | INR 175.51 | -0.63% | INR 177.00 | INR 177.00 | INR 174.02 | 1.27M |
| 2026-08-19 | INR 176.63 | -0.19% | INR 176.15 | INR 177.00 | INR 176.15 | 487.29K |
| 2026-08-18 | INR 176.97 | -0.01% | INR 176.00 | INR 177.00 | INR 175.65 | 485.65K |
| 2026-08-17 | INR 176.98 | -0.99% | INR 177.19 | INR 177.25 | INR 176.02 | 523.77K |
| 2026-08-14 | INR 178.75 | +0.46% | INR 178.00 | INR 179.70 | INR 178.00 | 1.24M |
| 2026-08-13 | INR 177.94 | -0.18% | INR 179.00 | INR 179.54 | INR 176.75 | 1.14M |
| 2026-08-12 | INR 178.26 | +0.04% | INR 179.00 | INR 179.00 | INR 177.98 | 413.29K |
| 2026-08-11 | INR 178.18 | -0.31% | INR 179.24 | INR 179.24 | INR 177.81 | 632.42K |
| 2026-08-10 | INR 178.74 | +0.29% | INR 179.30 | INR 179.40 | INR 178.00 | 1.03M |
| 2026-08-07 | INR 178.23 | -0.15% | INR 178.25 | INR 178.25 | INR 178.10 | 670.18K |
| 2026-08-06 | INR 178.49 | +0.34% | INR 178.41 | INR 178.80 | INR 177.51 | 993.50K |
| 2026-08-05 | INR 177.88 | +0.21% | INR 178.70 | INR 178.70 | INR 176.44 | 1.93M |
| 2026-08-04 | INR 177.50 | -0.48% | INR 179.00 | INR 179.10 | INR 177.41 | 1.53M |
| 2026-08-03 | INR 178.36 | -0.22% | INR 179.30 | INR 179.50 | INR 178.26 | 1.07M |
| 2026-07-31 | INR 178.76 | +0.20% | INR 178.61 | INR 179.30 | INR 178.41 | 348.38K |
| 2026-07-30 | INR 178.41 | +0.05% | INR 178.96 | INR 179.19 | INR 178.01 | 968.73K |
| 2026-07-29 | INR 178.32 | +0.36% | INR 178.94 | INR 179.18 | INR 177.51 | 461.41K |
| 2026-07-28 | INR 177.68 | +0.27% | INR 177.85 | INR 179.27 | INR 177.02 | 680.20K |
| 2026-07-27 | INR 177.20 | -1.15% | INR 179.98 | INR 180.20 | INR 176.90 | 1.25M |
| 2026-07-24 | INR 179.27 | +0.20% | INR 179.38 | INR 179.91 | INR 178.99 | 746.22K |
| 2026-07-23 | INR 178.92 | -0.33% | INR 179.80 | INR 179.99 | INR 178.59 | 345.23K |
| 2026-07-22 | INR 179.52 | +0.43% | INR 179.49 | INR 179.80 | INR 179.01 | 785.60K |
| 2026-07-21 | INR 178.75 | +0.11% | INR 179.47 | INR 179.47 | INR 178.01 | 1.04M |
| 2026-07-20 | INR 178.56 | -0.13% | INR 179.00 | INR 179.52 | INR 178.49 | 538.63K |
| 2026-07-17 | INR 178.80 | +0.01% | INR 179.30 | INR 179.30 | INR 178.51 | 255.41K |
| 2026-07-16 | INR 178.79 | +0.17% | INR 178.50 | INR 179.04 | INR 178.00 | 269.12K |
| 2026-07-15 | INR 178.49 | +0.37% | INR 177.98 | INR 178.88 | INR 177.83 | 327.92K |
| 2026-07-14 | INR 177.83 | -0.94% | INR 179.89 | INR 179.89 | INR 177.63 | 746.86K |
| 2026-07-13 | INR 179.52 | +0.02% | INR 180.90 | INR 180.90 | INR 179.21 | 663.13K |
| 2026-07-10 | INR 179.49 | +0.57% | INR 179.00 | INR 179.90 | INR 178.48 | 570.73K |
| 2026-07-09 | INR 178.48 | +0.38% | INR 178.30 | INR 179.10 | INR 176.13 | 384.36K |
| 2026-07-08 | INR 177.80 | -0.04% | INR 177.50 | INR 178.46 | INR 177.50 | 554.63K |
| 2026-07-07 | INR 177.88 | -0.19% | INR 178.50 | INR 178.91 | INR 177.50 | 669.48K |
| 2026-07-06 | INR 178.21 | -0.40% | INR 179.50 | INR 179.50 | INR 177.90 | 1.13M |
| 2026-07-03 | INR 178.93 | -0.37% | INR 179.95 | INR 180.01 | INR 178.80 | 1.50M |
| 2026-07-02 | INR 179.59 | +1.57% | INR 176.21 | INR 179.90 | INR 176.21 | 778.38K |
| 2026-07-01 | INR 176.81 | 0.00% | INR 177.38 | INR 177.44 | INR 176.44 | 766.54K |
| 2026-06-30 | INR 176.81 | +0.01% | INR 177.72 | INR 177.72 | INR 176.02 | 709.16K |
| 2026-06-29 | INR 176.79 | +0.36% | INR 177.12 | INR 178.00 | INR 175.90 | 1.03M |
| 2026-06-26 | INR 176.15 | 0.00% | INR 176.15 | INR 176.15 | INR 176.15 | 0 |
| 2026-06-25 | INR 176.15 | -0.16% | INR 176.15 | INR 177.95 | INR 175.05 | 2.30M |
| 2026-06-24 | INR 176.44 | +1.33% | INR 174.78 | INR 176.50 | INR 174.03 | 756.65K |
| 2026-06-23 | INR 174.13 | +0.66% | INR 173.35 | INR 175.40 | INR 172.98 | 1.11M |
| 2026-06-22 | INR 172.98 | -0.67% | INR 174.99 | INR 174.99 | INR 172.80 | 446.17K |
| 2026-06-19 | INR 174.14 | +1.16% | INR 172.20 | INR 175.00 | INR 171.85 | 1.13M |
| 2026-06-18 | INR 172.15 | +0.10% | INR 172.26 | INR 172.49 | INR 171.90 | 433.46K |
| 2026-06-17 | INR 171.98 | -0.15% | INR 172.25 | INR 172.59 | INR 171.50 | 705.57K |
| 2026-06-16 | INR 172.24 | +0.46% | INR 172.00 | INR 172.60 | INR 171.51 | 688.57K |
| 2026-06-15 | INR 171.45 | +0.23% | INR 171.80 | INR 173.60 | INR 170.36 | 1.97M |
| 2026-06-12 | INR 171.06 | +0.10% | INR 171.65 | INR 171.65 | INR 170.45 | 472.27K |
| 2026-06-11 | INR 170.89 | -0.69% | INR 172.30 | INR 172.44 | INR 170.70 | 465.76K |
| 2026-06-10 | INR 172.07 | -0.07% | INR 172.00 | INR 172.78 | INR 171.85 | 609.79K |
| 2026-06-09 | INR 172.19 | +0.36% | INR 171.98 | INR 172.58 | INR 171.65 | 603.05K |
| 2026-06-08 | INR 171.58 | -0.17% | INR 172.00 | INR 172.00 | INR 171.30 | 547.16K |
| 2026-06-05 | INR 171.87 | -0.19% | INR 172.49 | INR 172.80 | INR 171.06 | 366.11K |
| 2026-06-04 | INR 172.20 | -0.01% | INR 172.39 | INR 172.45 | INR 171.00 | 385.07K |
| 2026-06-03 | INR 172.21 | +0.12% | INR 172.48 | INR 172.50 | INR 171.90 | 426.19K |
| 2026-06-02 | INR 172.00 | +0.60% | INR 171.47 | INR 172.32 | INR 170.80 | 495.65K |
| 2026-06-01 | INR 170.97 | -0.27% | INR 172.10 | INR 172.40 | INR 170.00 | 722.98K |
| 2026-05-29 | INR 171.43 | +0.21% | INR 171.87 | INR 171.87 | INR 171.00 | 812.24K |
| 2026-05-28 | INR 171.07 | 0.00% | INR 171.07 | INR 171.07 | INR 171.07 | 0 |