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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	165.39	165.71	165.75	166.34	165.3	580,549
September 05, 2025	166.29	165.39	165.39	166.29	165.06	610,160
September 04, 2025	166.47	165.64	165.64	166.47	165.4	776,434
September 03, 2025	164.3	165.31	165.31	166.48	164.3	1.12M
September 02, 2025	165	164.4	164.48	165	164.02	1.25M
September 01, 2025	156.6	164.62	164.62	166.97	156.6	1.89M
August 29, 2025	162	164.38	164.38	165.48	162	1.74M
August 28, 2025	160.53	161.43	161.43	162.48	160.53	1.59M
August 26, 2025	160	160.44	160.44	162.99	158.52	1.32M
August 25, 2025	159.99	159.98	159.98	160.11	159.4	1.93M
August 22, 2025	159.9	159.5	159.5	159.9	159.05	523,858
August 21, 2025	160	159.04	159.04	160.13	158.56	676,202
August 20, 2025	159.99	159.99	159.99	160.12	158.02	1.1M
August 19, 2025	159.54	159.97	159.97	160.1	159.21	1M
August 18, 2025	160	159.5	159.52	160	159	1.2M
August 14, 2025	158.8	159.8	159.8	159.92	157.8	981,084
August 13, 2025	158.76	158.16	158.16	158.76	157.01	310,895
August 12, 2025	158.42	157.19	157.19	158.42	156.5	331,396
August 11, 2025	157.5	156.92	156.92	159.45	156.47	716,503
August 08, 2025	155.26	157.27	157.27	157.4	155.26	603,276
August 07, 2025	155.5	155.82	155.82	157	155.5	562,305
August 06, 2025	156.86	156.25	156.56	156.99	156.1	335,593
August 05, 2025	156.85	156.56	156.56	156.87	155.21	610,397
August 04, 2025	156.3	156.17	156.17	156.87	154	473,920
August 01, 2025	156.99	156.37	156.05	156.99	156	165,563
July 31, 2025	156.05	156.13	156.13	156.7	155.2	457,620
July 30, 2025	155.11	156.05	156.05	157.98	155.11	576,056
July 29, 2025	154.96	156.43	156.43	157.86	154.96	41,943
July 28, 2025	157.97	158.22	158.15	158.77	157.5	734,414
July 25, 2025	157	157.56	157.56	157.98	156.11	1.3M
July 24, 2025	157.9	157.62	157.62	157.9	157.13	448,564
July 23, 2025	157.87	157.47	157.57	157.87	157	493,792
July 22, 2025	157.11	157.25	157.25	157.5	156.8	326,284
July 21, 2025	156.29	156.87	156.87	157	156	549,171
July 18, 2025	157	156.29	156.29	157	155.5	397,793
July 17, 2025	156.05	155.73	155.73	156.49	155.6	584,350
July 16, 2025	157.16	156.05	156.05	157.16	155.4	1.05M
July 15, 2025	156.39	155.67	155.53	156.39	154.98	767,611
July 14, 2025	156.9	155.75	155.75	156.9	155	411,202
July 11, 2025	154.7	155.49	155.49	155.83	154.59	934,904
July 10, 2025	155.5	154.41	154.41	155.5	154.25	628,048
July 09, 2025	155	154.99	154.99	155.5	154.4	321,080
July 08, 2025	154.8	155	155	155.8	153.51	517,217
July 07, 2025	154.6	154.8	154.8	155	154.05	156,995
July 04, 2025	155.45	154.49	154.42	155.45	153.6	637,964
July 03, 2025	154	155.07	155.07	155.19	153.11	319,567

IndiGrid Infrastructure Trust (INDIGRID-IV.NS) NSE