IndiGrid Infrastructure Trust - INDIGRID-IV.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	168.24	168.35	168.35	168.5	168	1.04M
November 25, 2025	167.94	168.2	168.2	168.3	167.4	635,974
November 24, 2025	168.49	167.3	167.3	168.5	166.8	644,481
November 21, 2025	167.8	168.31	168.31	168.75	167.08	877,711
November 19, 2025	168.2	167.88	167.88	168.2	167	1.26M
November 18, 2025	166.9	167.92	167.92	168.16	166.44	874,019
November 17, 2025	168.5	166.44	166.44	168.5	164.56	311,595
November 14, 2025	169.1	167.76	167.76	169.49	167.05	602,511
November 13, 2025	172	171.43	171.43	172	171.25	596,040
November 12, 2025	172	171.9	171.9	172.52	171.52	1.77M
November 11, 2025	171.95	171.94	171.94	172.25	171.52	832,979
November 10, 2025	172.6	171.37	171.37	172.6	171.25	358,247
November 07, 2025	172.48	171.96	171.96	172.7	171.51	168,007
November 06, 2025	172.6	172.08	172.08	172.6	171.54	214,027
November 04, 2025	172.85	171.5	171.5	172.98	171.25	191,559
November 03, 2025	171.86	172.02	172.02	173.22	170.8	202,837
October 31, 2025	172.81	171.86	171.86	173.76	170.01	372,499
October 30, 2025	169.41	173.75	173.75	174	169.41	266,828
October 29, 2025	173.5	169.77	169.77	173.5	167.11	751,715
October 28, 2025	172.97	172.81	172.81	173	172.35	186,842
October 27, 2025	173.11	172.31	172.31	173.87	170	282,045
October 24, 2025	172.9	172.96	172.96	173.2	172.1	345,540
October 23, 2025	173	172.73	172.73	173	171.7	431,176
October 21, 2025	172	172.34	172.34	172.8	171.85	108,792
October 20, 2025	172.4	171.86	171.86	172.4	170.51	143,897
October 17, 2025	170.9	171.02	171.02	171.9	169.8	384,595
October 16, 2025	168.83	170.02	170.02	170.9	168.83	314,735
October 15, 2025	168.75	168.98	168.98	169.32	168.51	214,037
October 14, 2025	168.77	168.86	168.86	169.5	168.53	459,322
October 13, 2025	168.98	168.49	168.49	168.98	168.25	184,904
October 10, 2025	168.7	168.69	168.69	168.99	168.22	271,694
October 09, 2025	168.8	168.22	168.22	173.79	168.1	465,060
October 08, 2025	168.85	168.49	168.49	168.85	168	989,319
October 07, 2025	168.5	168.34	168.34	168.88	168.01	620,814
October 06, 2025	168.17	168.5	168.5	169.19	167.96	306,366
October 03, 2025	168.69	168.79	168.79	169	168.16	549,611
October 01, 2025	165.1	168.16	168.16	168.56	165.1	562,045
September 30, 2025	167.4	165.01	165.01	167.95	162.1	410,184
September 29, 2025	168.25	167.45	167.45	168.5	167.32	374,527
September 26, 2025	168.4	167.74	167.74	168.4	167.4	419,077
September 25, 2025	168.89	167.88	167.88	168.89	167.25	251,344
September 24, 2025	168	167.49	167.49	168	166.75	421,294
September 23, 2025	167.01	166.77	166.77	168.25	165.9	362,314
September 22, 2025	168.9	167.74	167.74	169	167	426,775
September 19, 2025	168.3	169.05	169.05	172.05	162.15	25.81M
September 18, 2025	168.94	167.81	167.81	168.98	167.51	313,437
September 17, 2025	168.99	168.49	168.49	169	168.11	1.37M
September 16, 2025	169	168.6	168.6	169	167.9	1.96M
September 15, 2025	169.48	168.05	168.05	169.48	167.5	836,139
September 12, 2025	169.4	167.89	167.98	169.9	167.51	878,751
September 11, 2025	171.49	168.59	168.59	171.49	168.39	1.1M
September 10, 2025	165.2	168.73	168.73	170.5	165.2	1.12M
September 09, 2025	165.75	165.81	165.81	166.4	165.47	426,048

IndiGrid Infrastructure Trust (INDIGRID-IV.NS) NSE