Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Indigrid Infrastructure Trust (INDIGRID.BO)

146.99
+1.11
+(0.76%)
At close: May 6 at 3:17:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 6, 2025147.80147.80146.07146.99146.998,792
May 5, 2025145.90147.70145.11145.88145.8886,625
May 2, 2025147.26147.56146.67146.90146.9023,012
Apr 30, 2025145.70147.45142.56147.26147.2647,753
Apr 29, 2025147.00147.99146.52146.59146.5912,647
Apr 28, 2025147.21148.50146.61147.11147.1113,081
Apr 25, 2025146.52148.44146.52147.39147.3914,935
Apr 24, 2025146.91148.00146.28147.82147.826,739
Apr 23, 2025146.87147.00146.29146.39146.3915,066
Apr 22, 2025148.00148.00146.20146.68146.688,838
Apr 21, 2025145.72146.90145.11146.36146.3617,997
Apr 17, 2025145.00146.00144.00145.72145.7233,016
Apr 16, 2025144.34145.50143.15145.01145.0118,220
Apr 15, 2025144.19144.87143.00144.34144.348,534
Apr 11, 2025143.10144.14142.70143.81143.8155,992
Apr 9, 2025142.90143.25142.00142.57142.5760,252
Apr 8, 2025142.00142.89141.60142.79142.795,828
Apr 7, 2025143.60143.60141.00141.41141.4134,807
Apr 4, 2025142.74143.82142.09142.58142.588,766
Apr 3, 2025144.00144.00142.30142.74142.7418,704
Apr 2, 2025141.96143.22141.73142.81142.8127,252
Apr 1, 2025140.90142.70140.45141.96141.968,414
Mar 28, 2025142.52143.15140.11140.71140.7136,041
Mar 27, 2025141.85142.50140.25142.21142.2122,496
Mar 26, 2025141.23142.29140.31141.28141.28403,586
Mar 25, 2025141.50141.88141.00141.48141.48125,917
Mar 24, 2025142.00142.00141.00141.56141.5625,180
Mar 21, 2025141.30142.55140.65141.35141.3555,162
Mar 20, 2025141.90141.90140.52141.56141.5614,441
Mar 19, 2025142.09142.09140.99141.08141.087,760
Mar 18, 2025143.00143.00140.51141.27141.277,916
Mar 17, 2025140.66142.33140.50141.77141.7715,036
Mar 13, 2025141.25141.99140.00140.83140.8316,343
Mar 12, 2025141.25141.25139.85140.17140.175,715
Mar 11, 2025140.01140.75139.94140.00140.0029,166
Mar 10, 2025140.85141.15140.00140.00140.0014,620
Mar 7, 2025140.35141.87139.50141.12141.1251,985
Mar 6, 2025141.30141.30139.65140.35140.3515,731
Mar 5, 2025140.61141.03139.26140.99140.9911,145
Mar 4, 2025140.71140.75139.02139.99139.9947,954
Mar 3, 2025140.50142.45139.02140.21140.2131,332
Feb 28, 2025142.60142.60140.01140.43140.4317,060
Feb 27, 2025142.45142.48139.85141.17141.1755,675
Feb 25, 2025142.49142.49140.67140.90140.909,547
Feb 24, 2025142.05142.75140.90140.96140.9617,226
Feb 21, 2025142.86142.89141.81142.27142.2715,058
Feb 20, 2025143.00143.00141.25141.98141.9812,628
Feb 19, 2025141.80142.39140.98142.08142.0812,557
Feb 18, 2025142.25142.25139.02140.98140.9823,356
Feb 17, 2025141.00142.80140.41141.32141.3234,131
Feb 14, 2025141.50142.64141.11141.97141.9733,002
Feb 13, 2025144.00144.00142.00142.09142.0932,219
Feb 12, 2025142.85143.13142.05142.85142.8515,484
Feb 11, 2025142.34143.62142.05142.61142.6116,927
Feb 10, 2025141.80143.44141.80142.50142.506,886
Feb 7, 2025142.51143.49142.36142.38142.3824,067
Feb 6, 2025142.99144.45142.00142.58142.5828,723
Feb 5, 2025142.98142.98142.34142.53142.537,466
Feb 4, 2025143.00143.10142.05142.18142.18137,186
Feb 3, 2025143.49143.49142.00142.34142.349,246
Feb 1, 2025142.25142.84142.16142.64142.6441,456
Jan 31, 2025141.11142.91141.11142.78142.789,639
Jan 30, 2025142.18143.50141.50141.94141.9412,373
Jan 29, 2025142.99142.99141.02142.18142.1826,456
Jan 28, 2025 3.75 Dividend
Jan 28, 2025143.41143.41141.70141.92141.9295,523
Jan 27, 2025145.89145.90144.80145.59141.8484,877
Jan 24, 2025143.15145.15143.15144.77141.0456,173
Jan 23, 2025143.75145.55143.75144.22140.518,322
Jan 22, 2025145.00145.83143.55145.07141.3336,849
Jan 21, 2025144.92146.49144.30145.23141.4935,406
Jan 20, 2025145.49145.60144.70144.91141.185,250
Jan 17, 2025146.30146.30143.42144.70140.9770,801
Jan 16, 2025145.60146.20143.25145.02141.2824,876
Jan 15, 2025144.37145.64144.37144.85141.1230,138
Jan 14, 2025144.02145.70143.60144.96141.233,449
Jan 13, 2025146.60146.60143.80143.99140.2836,417
Jan 10, 2025142.91146.60142.91145.72141.9749,446
Jan 9, 2025142.55145.00142.55144.73141.0011,975
Jan 8, 2025143.10145.09143.10143.70140.002,837
Jan 7, 2025143.15145.45143.15144.79141.066,006
Jan 6, 2025144.95144.95144.25144.36140.6423,156
Jan 3, 2025144.32144.32143.50144.06140.358,315
Jan 2, 2025143.40144.80143.00143.32139.6310,404
Jan 1, 2025143.55143.99142.78143.12139.438,096
Dec 31, 2024142.24143.86142.24143.05139.3725,975
Dec 30, 2024143.00143.00141.36141.58137.9327,981
Dec 27, 2024142.55142.70142.18142.44138.7715,713
Dec 26, 2024142.20143.99142.00142.54138.8728,234
Dec 24, 2024143.20144.30142.51143.62139.9230,558
Dec 23, 2024144.48145.59142.70143.16139.4739,539
Dec 20, 2024145.08145.55144.10144.90141.1734,830
Dec 19, 2024144.62145.77144.05145.26141.5228,977
Dec 18, 2024144.56145.99144.00144.62140.8915,174
Dec 17, 2024147.75147.75145.00145.45141.709,280
Dec 16, 2024146.50146.98145.30146.04142.2814,022
Dec 13, 2024145.43145.88138.00145.15141.4120,288,640
Dec 12, 2024144.12147.00144.00145.60141.8544,568
Dec 11, 2024144.79145.05144.00144.12140.4116,078
Dec 10, 2024145.50145.60144.00144.79141.0630,206
Dec 9, 2024145.55145.90143.60145.28141.5418,103
Dec 6, 2024145.95146.00144.01144.98141.2548,499
Dec 5, 2024144.50145.98143.70144.76141.0320,253
Dec 4, 2024144.79145.00143.40144.72140.995,964
Dec 3, 2024144.00145.67144.00144.80141.073,352
Dec 2, 2024144.11145.90143.00143.51139.8128,308
Nov 29, 2024142.99145.30141.70144.92141.1918,978
Nov 28, 2024143.80145.50141.87142.17138.5137,807
Nov 27, 2024146.00146.90143.00143.08139.3929,245
Nov 26, 2024145.41146.95144.80144.91141.1835,555
Nov 25, 2024143.40146.98142.43144.70140.9742,625
Nov 22, 2024143.99143.99142.40143.48139.7847,525
Nov 21, 2024144.00144.00143.42143.49139.794,672
Nov 19, 2024142.99143.99142.50143.04139.3620,234
Nov 18, 2024144.85144.85141.80142.13138.4733,500
Nov 14, 2024142.06143.45138.00143.31139.6257,028
Nov 13, 2024143.30143.50141.73142.06138.4035,469
Nov 12, 2024144.26144.59143.01143.30139.618,639
Nov 11, 2024145.00145.00143.11143.76140.0617,186
Nov 8, 2024145.00145.10144.00144.05140.3443,135
Nov 7, 2024145.16146.00144.06144.75141.0242,216
Nov 6, 2024146.37146.90144.75145.94142.1812,911
Nov 4, 2024145.90146.30143.30144.01140.3019,427
Nov 1, 2024146.00147.59145.00145.82142.067,525
Oct 31, 2024145.40148.11143.01146.22142.4528,168
Oct 30, 2024 3.75 Dividend
Oct 29, 2024148.90148.90146.30147.12139.6850,227
Oct 28, 2024147.95149.70146.00147.19139.7437,237
Oct 25, 2024144.71146.15144.00145.42138.0635,964
Oct 24, 2024146.95146.95144.05144.18136.8931,722
Oct 23, 2024145.42146.64144.75145.49138.1344,556
Oct 22, 2024147.85149.98145.11145.51138.155,740
Oct 21, 2024146.10148.10145.31147.61140.147,568
Oct 18, 2024146.00147.00145.70146.95139.5222,144
Oct 17, 2024145.89147.35145.89146.00138.617,563
Oct 16, 2024146.20148.00145.50145.51138.1554,455
Oct 15, 2024148.00148.21145.10147.31139.8620,483
Oct 14, 2024147.30147.48145.87147.40139.9415,954
Oct 11, 2024146.00146.99144.50145.99138.607,866
Oct 10, 2024148.49148.49144.01145.86138.4813,615
Oct 9, 2024150.00150.00146.24146.74139.3227,396
Oct 8, 2024147.98152.00146.11147.75140.2868,050
Oct 7, 2024148.90148.90145.80147.29139.8438,859
Oct 4, 2024145.78146.93144.62146.34138.9410,702
Oct 3, 2024144.00145.49144.00145.18137.8455,656
Oct 1, 2024144.70145.49143.59144.48137.1732,145
Sep 30, 2024144.89146.16142.51143.23135.9822,594
Sep 27, 2024144.22144.80143.50143.90136.6223,149
Sep 26, 2024145.40145.40143.75144.22136.9234,024
Sep 25, 2024145.70145.70143.06144.99137.655,607
Sep 24, 2024144.90145.20143.51144.49137.1817,746
Sep 23, 2024143.01144.65142.38144.00136.7245,198
Sep 20, 2024142.62143.98142.50143.64136.3738,554
Sep 19, 2024142.00142.93141.20142.62135.40149,999
Sep 18, 2024142.00142.85140.80141.74134.5775,468
Sep 17, 2024143.55143.55141.50142.66135.4435,589
Sep 16, 2024142.99142.99141.06142.27135.0774,311
Sep 13, 2024143.00144.40141.11141.62134.4665,397
Sep 12, 2024139.35142.95139.35142.68135.4673,836
Sep 11, 2024141.50141.88140.50140.79133.6716,907
Sep 10, 2024141.20141.50140.10141.15134.0121,853
Sep 9, 2024140.70140.91138.99140.44133.3441,160
Sep 6, 2024140.45140.50137.65140.13133.0494,528
Sep 5, 2024140.70141.98139.26140.15133.0626,794
Sep 4, 2024139.62141.40139.60141.14134.0044,193
Sep 3, 2024139.99140.23138.60140.10133.0121,711
Sep 2, 2024137.58138.97137.11138.78131.7615,255
Aug 30, 2024137.90137.99137.06137.58130.6254,444
Aug 29, 2024137.50137.90136.80137.78130.8131,821
Aug 28, 2024137.40137.74136.51137.48130.5263,976
Aug 26, 2024135.10137.60135.00136.55129.644,806,796
Aug 23, 2024134.50137.93134.50137.25130.3167,684
Aug 22, 2024136.00137.00134.35134.55127.74233,325
Aug 21, 2024138.40138.40135.98136.10129.2168,140
Aug 20, 2024139.70139.70136.88137.08130.1527,987
Aug 19, 2024139.80139.80138.00138.85131.8380,098
Aug 16, 2024139.86139.86137.56138.69131.6741,874
Aug 14, 2024139.94139.94138.51138.86131.8422,536
Aug 13, 2024141.10141.13138.50138.72131.7080,159
Aug 12, 2024141.80142.70140.17140.52133.4129,936
Aug 9, 2024142.42142.79141.32141.91134.739,904
Aug 8, 2024140.96142.99140.96142.74135.5296,289
Aug 7, 2024141.00141.75140.26141.39134.2417,437
Aug 6, 2024141.34141.65140.01141.35134.2063,685
Aug 5, 2024141.64141.64139.45140.42133.3218,979
Aug 2, 2024141.31141.91140.90141.64134.4741,025
Aug 1, 2024143.10143.10141.00141.57134.417,300
Jul 31, 2024143.00143.00140.00141.22134.0812,539
Jul 30, 2024 3.75 Dividend
Jul 30, 2024139.77141.90138.84140.97133.8441,501
Jul 29, 2024142.00142.97140.25142.12131.3761,171
Jul 26, 2024142.45142.45141.20141.94131.2041,275
Jul 25, 2024141.19142.40141.00141.64130.9356,850
Jul 24, 2024140.72141.46140.20140.49129.867,798
Jul 23, 2024141.39141.39139.00140.01129.4269,516
Jul 22, 2024140.12142.99139.51141.56130.8526,664
Jul 19, 2024139.99140.28138.84140.12129.5216,783
Jul 18, 2024139.00139.63138.20139.01128.5030,537
Jul 16, 2024139.60139.65139.00139.00128.4929,374
Jul 15, 2024139.85140.34138.81139.04128.5223,822
Jul 12, 2024139.90139.90139.12139.21128.6813,414
Jul 11, 2024139.00139.52138.45139.12128.601,101,794
Jul 10, 2024138.00139.40138.00138.62128.1346,855
Jul 9, 2024138.99139.90137.80138.67128.1826,975
Jul 8, 2024138.39140.48137.90138.99128.4849,924
Jul 5, 2024138.10138.10137.00137.48127.0838,580
Jul 4, 2024137.50137.60135.55137.52127.1240,837
Jul 3, 2024136.05136.98135.12136.68126.3419,017
Jul 2, 2024135.90136.61134.18134.99124.7895,944
Jul 1, 2024135.50136.99135.50136.31126.0017,939
Jun 28, 2024136.00136.00135.05135.46125.217,883
Jun 27, 2024135.85136.00135.05135.71125.4415,510
Jun 26, 2024136.00136.29134.05135.78125.5141,757
Jun 25, 2024136.10136.49135.00135.21124.9816,311
Jun 24, 2024136.00136.48135.06135.42125.1818,916
Jun 21, 2024137.00137.00134.12135.98125.6926,294
Jun 20, 2024136.00136.00131.00135.71125.4464,613
Jun 19, 2024135.21135.90133.51135.50125.2528,107
Jun 18, 2024134.90135.82133.45135.20124.9737,712
Jun 14, 2024133.50134.00133.15133.45123.3687,003
Jun 13, 2024134.00134.00133.01133.33123.2422,003
Jun 12, 2024133.58134.00133.24133.57123.4719,794
Jun 11, 2024133.79134.00132.50133.21123.1320,409
Jun 10, 2024133.25133.80132.98133.13123.0646,772
Jun 7, 2024133.60133.70132.26133.25123.1723,136
Jun 6, 2024134.39134.39133.00133.10123.034,382
Jun 5, 2024133.10133.30131.05132.98122.9235,618
Jun 4, 2024133.13133.30131.00132.61122.5875,972
Jun 3, 2024135.49135.49131.40133.13123.06109,898
May 31, 2024133.20134.00133.20133.90123.7720,384
May 30, 2024 3.55 Dividend
May 30, 2024132.15134.95132.15133.66123.5554,350
May 29, 2024136.10137.00136.10136.46122.8663,701
May 28, 2024136.75137.00136.15136.49122.8836,949
May 27, 2024138.75138.75135.95137.22123.54117,656
May 24, 2024136.00136.49135.20136.39122.7912,418
May 23, 2024136.50136.50135.05135.98122.4233,875
May 22, 2024136.04137.08135.75136.02122.4649,871
May 21, 2024137.50137.50135.00136.49122.8882,392
May 17, 2024137.00137.00135.05136.45122.855,952
May 16, 2024136.33136.90135.11136.00122.4412,298
May 15, 2024137.59137.59135.40136.33122.742,505
May 14, 2024136.00136.95135.00136.36122.7713,118
May 13, 2024136.90136.97134.90136.06122.5025,087
May 10, 2024135.20136.24135.00136.20122.6230,189
May 9, 2024137.00137.00134.40134.80121.3622,224
May 8, 2024136.99136.99135.50136.13122.5612,027
May 7, 2024137.45137.80135.51135.92122.3717,119
May 6, 2024138.99138.99136.11137.09123.4214,110