INDIGRID.NSINDIGRID.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $168.45 | $168.45 | $167.90 | $167.91 | 202,244 |
| 1/12/2026 | $168.00 | $168.56 | $167.82 | $168.08 | 485,318 |
| 1/9/2026 | $168.00 | $168.02 | $167.60 | $167.79 | 396,178 |
| 1/8/2026 | $168.49 | $168.75 | $167.46 | $167.72 | 839,727 |
| 1/7/2026 | $168.94 | $168.94 | $167.97 | $168.17 | 819,289 |
| 1/6/2026 | $168.80 | $169.00 | $168.20 | $168.61 | 495,093 |
| 1/5/2026 | $168.50 | $169.00 | $167.90 | $167.91 | 828,632 |
| 1/2/2026 | $168.69 | $169.00 | $167.95 | $168.80 | 628,809 |
| 1/1/2026 | $168.69 | $168.74 | $168.05 | $168.25 | 232,609 |
| 12/31/2025 | $168.40 | $169.00 | $167.95 | $168.16 | 598,481 |
| 12/30/2025 | $168.66 | $168.67 | $167.95 | $168.05 | 363,962 |
| 12/29/2025 | $168.98 | $168.98 | $168.00 | $168.11 | 358,414 |
| 12/26/2025 | $168.89 | $169.00 | $167.30 | $168.90 | 371,695 |
| 12/24/2025 | $168.50 | $169.29 | $167.77 | $168.06 | 529,461 |
| 12/23/2025 | $168.36 | $168.74 | $168.25 | $168.68 | 409,606 |
| 12/22/2025 | $168.40 | $168.96 | $167.00 | $168.36 | 3.64M |
| 12/19/2025 | $168.96 | $169.05 | $168.47 | $168.83 | 1.31M |
| 12/18/2025 | $168.49 | $168.77 | $167.95 | $168.63 | 528,963 |
| 12/17/2025 | $168.46 | $168.59 | $167.60 | $168.23 | 526,798 |
| 12/16/2025 | $168.40 | $168.60 | $167.74 | $167.94 | 295,534 |
| 12/15/2025 | $168.60 | $168.80 | $165.98 | $168.12 | 504,969 |
| 12/12/2025 | $168.60 | $168.79 | $167.90 | $168.01 | 552,187 |
| 12/11/2025 | $168.70 | $169.00 | $168.00 | $168.22 | 445,707 |
| 12/10/2025 | $169.00 | $169.00 | $168.50 | $168.74 | 275,609 |
| 12/9/2025 | $168.24 | $169.20 | $168.24 | $168.96 | 491,140 |
| 12/8/2025 | $169.20 | $169.20 | $168.03 | $168.24 | 246,191 |
| 12/5/2025 | $168.89 | $169.30 | $168.00 | $168.98 | 460,398 |
| 12/4/2025 | $168.50 | $169.30 | $167.75 | $168.58 | 662,492 |
| 12/3/2025 | $168.49 | $169.80 | $165.78 | $167.75 | 597,199 |
| 12/2/2025 | $168.47 | $168.81 | $168.00 | $168.49 | 688,731 |
| 12/1/2025 | $168.47 | $168.50 | $168.00 | $168.35 | 380,591 |
| 11/28/2025 | $168.38 | $168.50 | $168.00 | $168.27 | 478,626 |
| 11/27/2025 | $168.45 | $168.50 | $167.06 | $167.94 | 473,761 |
| 11/26/2025 | $168.24 | $168.50 | $168.00 | $168.35 | 1.04M |
| 11/25/2025 | $167.94 | $168.30 | $167.40 | $168.20 | 635,547 |
| 11/24/2025 | $168.49 | $168.50 | $166.80 | $167.30 | 644,479 |
| 11/21/2025 | $167.80 | $168.75 | $167.08 | $168.31 | 877,708 |
| 11/20/2025 | $167.50 | $168.19 | $162.55 | $167.00 | 702,510 |
| 11/19/2025 | $168.20 | $168.20 | $167.00 | $167.88 | 1.26M |
| 11/18/2025 | $166.90 | $168.16 | $166.44 | $167.92 | 873,825 |
| 11/17/2025 | $168.50 | $168.50 | $164.56 | $166.44 | 312,329 |
| 11/14/2025 | $169.10 | $169.49 | $167.05 | $167.76 | 602,546 |
| 11/13/2025 | $172.00 | $172.00 | $171.25 | $171.43 | 595,120 |
| 11/12/2025 | $172.00 | $172.52 | $171.52 | $171.90 | 1.77M |
| 11/11/2025 | $171.95 | $172.25 | $171.52 | $171.94 | 811,979 |
| 11/10/2025 | $172.60 | $172.60 | $171.25 | $171.37 | 358,247 |
| 11/7/2025 | $172.48 | $172.70 | $171.51 | $171.96 | 167,007 |
| 11/6/2025 | $172.60 | $172.60 | $171.54 | $172.08 | 214,024 |
| 11/4/2025 | $172.85 | $172.98 | $171.10 | $171.27 | 201,227 |
| 11/3/2025 | $171.86 | $173.22 | $170.80 | $172.02 | 202,864 |
| 10/31/2025 | $172.81 | $173.76 | $170.01 | $171.86 | 372,438 |
| 10/30/2025 | $169.41 | $174.00 | $169.41 | $173.75 | 266,828 |
| 10/29/2025 | $173.50 | $173.50 | $167.11 | $169.77 | 760,316 |
| 10/28/2025 | $172.97 | $173.00 | $172.35 | $172.81 | 186,832 |
| 10/27/2025 | $173.11 | $173.87 | $170.00 | $172.31 | 281,764 |
| 10/24/2025 | $172.90 | $173.20 | $172.10 | $172.96 | 345,470 |
| 10/23/2025 | $173.00 | $173.00 | $171.70 | $172.73 | 430,800 |
| 10/21/2025 | $172.00 | $172.80 | $171.85 | $172.34 | 108,792 |
| 10/20/2025 | $172.40 | $172.40 | $170.51 | $171.86 | 143,829 |
| 10/17/2025 | $170.90 | $171.90 | $169.80 | $171.02 | 384,302 |
| 10/16/2025 | $168.83 | $170.90 | $168.83 | $170.02 | 309,619 |
| 10/15/2025 | $168.75 | $169.32 | $168.51 | $168.98 | 213,724 |