Indigrid Infrastruct Trst - INDIGRID-IV.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	164.75	164.32	164.32	164.75	163.79	684,215
February 19, 2026	164.75	164.29	164.29	165.07	164.16	778,989
February 18, 2026	164.74	164.32	164.32	164.95	164.04	600,483
February 17, 2026	162.55	164.34	164.34	164.9	162.55	1.19M
February 16, 2026	167.4	166.76	166.76	167.4	166.19	639,424
February 13, 2026	166.44	166.35	166.35	166.99	165.53	1.19M
February 12, 2026	165.95	166.07	166.07	166.25	165.31	390,083
February 11, 2026	164.69	165.74	165.74	165.85	163.99	741,052
February 10, 2026	163.91	164.1	164.1	164.2	163.1	913,597
February 09, 2026	162.9	163.91	163.91	164	162.1	1.49M
February 06, 2026	161.75	163.64	163.64	164	161.75	1.81M
February 05, 2026	162.8	162.97	162.97	164.04	162.19	1.8M
February 04, 2026	165.48	163.03	163.03	165.82	162.75	1.82M
February 03, 2026	165.6	165.03	165.03	168.5	163.81	859,978
February 02, 2026	165.28	164.95	164.95	165.28	163.83	834,112
February 01, 2026	163.05	164.9	164.9	165.5	163.05	426,838
January 30, 2026	164.01	164.28	164.28	164.52	163.31	467,399
January 29, 2026	164.51	164.01	164.01	165	163.6	686,127
January 28, 2026	165.8	164.51	164.51	165.8	163.1	1.92M
January 27, 2026	165.9	164.23	164.23	166.25	163.01	2.32M
January 23, 2026	164.61	165.31	165.31	165.7	164.17	773,254
January 22, 2026	165	164.85	164.85	165.3	164.15	628,014
January 21, 2026	165.45	164.79	164.79	165.45	164.5	965,347
January 20, 2026	165.1	164.89	164.89	165.3	164.11	891,384
January 19, 2026	165.2	164.28	164.28	166.8	164.01	1.71M
January 16, 2026	167.7	165.3	165.3	167.95	165.06	669,768
January 14, 2026	167.6	166.95	166.95	168.1	166.9	1.01M
January 13, 2026	168.45	167.86	167.86	168.45	167.71	456,256
January 12, 2026	168	168.08	168.08	168.56	167.82	486,326
January 09, 2026	168	167.79	167.79	168.02	167.6	396,178
January 08, 2026	168.49	167.72	167.72	168.75	167.46	840,636
January 07, 2026	168.94	168.17	168.17	168.94	167.97	825,257
January 06, 2026	168.8	168.61	168.61	169	168.2	495,095
January 05, 2026	168.5	167.91	167.91	169	167.9	829,559
January 02, 2026	168.69	168.8	168.8	169	167.95	630,372
January 01, 2026	168.69	168.25	168.25	168.74	168.05	232,631
December 31, 2025	168.4	168.16	168.16	169	167.95	598,990
December 30, 2025	168.66	168.05	168.05	168.67	167.95	363,962
December 29, 2025	168.98	168.11	168.11	168.98	168	358,432
December 26, 2025	168.89	168.9	168.9	169	167.3	371,695
December 24, 2025	168.5	168.06	168.06	169.29	167.77	529,540
December 23, 2025	168.36	168.68	168.68	168.74	168.25	409,882
December 22, 2025	168.4	168.36	168.36	168.96	167	3.64M
December 19, 2025	168.96	168.83	168.83	169.05	168.47	1.31M
December 18, 2025	168.49	168.63	168.63	168.77	167.95	528,979
December 17, 2025	168.46	168.23	168.23	168.59	167.6	526,887
December 16, 2025	168.4	167.94	167.94	168.6	167.74	295,570
December 15, 2025	168.6	168.12	168.12	168.8	165.98	504,988
December 12, 2025	168.6	168.01	168.01	168.79	167.9	552,187
December 11, 2025	168.7	168.22	168.22	169	168	445,708
December 10, 2025	169	168.74	168.74	169	168.5	276,738
December 09, 2025	168.24	168.96	168.96	169.2	168.24	491,240
December 08, 2025	169.2	168.24	168.24	169.2	168.03	246,265
December 05, 2025	168.89	168.98	168.98	169.3	168	461,433
December 04, 2025	168.5	168.58	168.58	169.3	167.75	663,492
December 03, 2025	168.49	167.75	167.75	169.8	165.78	597,447
December 02, 2025	168.47	168.49	168.49	168.81	168	702,650
December 01, 2025	168.47	168.35	168.35	168.5	168	381,041
November 28, 2025	168.38	168.27	168.27	168.5	168	479,626
November 27, 2025	168.45	167.94	167.94	168.5	167.06	474,175

Indigrid Infrastruct Trst (INDIGRID-IV.NS) NSE