Canada markets open in 3 hours 25 minutes

India Grid Trust (INDIGRID.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
135.85+0.64 (+0.47%)
At close: 03:06PM IST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 2024136.00136.29134.05135.85135.8541,755
Jun 25, 2024136.10136.49135.00135.21135.2116,311
Jun 24, 2024136.00136.48135.06135.42135.4218,916
Jun 21, 2024137.00137.00134.12135.98135.9826,294
Jun 20, 2024136.00136.00131.00135.71135.7164,613
Jun 19, 2024135.21135.90133.51135.50135.5028,107
Jun 18, 2024134.90135.82133.45135.20135.2037,712
Jun 14, 2024133.50134.00133.15133.45133.4587,003
Jun 13, 2024134.00134.00133.01133.33133.3322,003
Jun 12, 2024133.58134.00133.24133.57133.5719,794
Jun 11, 2024133.79134.00132.50133.21133.2120,409
Jun 10, 2024133.25133.80132.98133.13133.1346,772
Jun 07, 2024133.60133.70132.26133.25133.2523,136
Jun 06, 2024134.39134.39133.00133.10133.104,382
Jun 05, 2024133.10133.30131.05132.98132.9835,618
Jun 04, 2024133.13133.30131.00132.61132.6175,972
Jun 03, 2024135.49135.49131.40133.13133.13109,898
May 31, 2024133.20134.00133.20133.90133.9020,384
May 30, 2024132.15134.95132.15133.66133.6654,350
May 30, 20243.55 Dividend
May 29, 2024136.10137.00136.10136.46132.9163,701
May 28, 2024136.75137.00136.15136.49132.9436,949
May 27, 2024138.75138.75135.95137.22133.65117,656
May 24, 2024136.00136.49135.20136.39132.8412,418
May 23, 2024136.50136.50135.05135.98132.4433,875
May 22, 2024136.04137.08135.75136.02132.4849,871
May 21, 2024137.50137.50135.00136.49132.9482,392
May 17, 2024137.00137.00135.05136.45132.905,952
May 16, 2024136.33136.90135.11136.00132.4612,298
May 15, 2024137.59137.59135.40136.33132.782,505
May 14, 2024136.00136.95135.00136.36132.8113,118
May 13, 2024136.90136.97134.90136.06132.5225,087
May 10, 2024135.20136.24135.00136.20132.6630,189
May 09, 2024137.00137.00134.40134.80131.2922,224
May 08, 2024136.99136.99135.50136.13132.5912,027
May 07, 2024137.45137.80135.51135.92132.3817,119
May 06, 2024138.99138.99136.11137.09133.5214,110
May 03, 2024137.40138.58136.95138.00134.4116,036
May 02, 2024138.35138.35136.50137.38133.8110,984
Apr 30, 2024136.97137.97135.75137.45133.8723,765
Apr 29, 2024137.59138.20135.10136.77133.21128,432
Apr 26, 2024136.00137.00135.42136.31132.7650,915
Apr 25, 2024137.00137.09135.60136.16132.628,955
Apr 24, 2024137.00137.30135.60136.77133.214,758
Apr 23, 2024136.80137.00136.44136.75133.1916,549
Apr 22, 2024137.00137.00135.20136.38132.8327,045
Apr 19, 2024137.42137.42134.10136.04132.5090,826
Apr 18, 2024135.00137.42134.50136.52132.9731,936
Apr 16, 2024134.95135.60133.90135.00131.4927,307
Apr 15, 2024133.80135.00132.30134.64131.1428,531
Apr 12, 2024132.88133.69132.27133.15129.698,757
Apr 10, 2024133.15133.40130.40130.79127.3976,121
Apr 09, 2024134.10134.10132.02133.21129.7420,300
Apr 08, 2024134.30134.30131.00133.05129.5945,309
Apr 05, 2024134.65134.65132.91132.97129.5132,561
Apr 04, 2024134.02135.89133.00134.53131.0316,819
Apr 03, 2024134.50134.50132.61133.17129.7119,284
Apr 02, 2024134.89134.89133.00133.65130.1721,949
Apr 01, 2024133.07133.79131.55133.55130.0834,331
Mar 28, 2024131.65133.95131.38132.81129.3531,898
Mar 27, 2024133.30133.30131.62132.06128.6226,502
Mar 26, 2024131.28132.87130.03132.65129.2048,204
Mar 22, 2024129.98132.15129.50131.28127.8622,162
Mar 21, 2024130.60130.60129.60129.70126.3356,810
Mar 20, 2024130.73130.93129.80130.00126.6287,510
Mar 19, 2024131.25131.25130.15130.28126.8912,202
Mar 18, 2024130.25132.00130.25130.66127.2679,464
Mar 15, 2024131.40133.95130.40130.99127.5855,112
Mar 14, 2024131.00132.00130.22131.09127.68161,099
Mar 13, 2024132.90132.90131.00131.37127.9560,310
Mar 12, 2024133.00134.95132.00132.05128.6156,594
Mar 11, 2024133.72133.72132.15132.50129.0572,850
Mar 07, 2024132.60133.29132.01132.65129.2020,465
Mar 06, 2024133.67133.67131.95132.70129.251,979,723
Mar 05, 2024133.71134.10132.91132.96129.5026,892
Mar 04, 2024133.00134.19133.00133.71130.2318,160
Mar 01, 2024133.32133.96133.00133.44129.9711,853
Feb 29, 2024134.07134.25133.00133.32129.857,475
Feb 28, 2024134.95134.95133.00133.47130.003,283,154
Feb 27, 2024134.00134.25133.45134.00130.5140,801
Feb 26, 2024135.00135.00131.00133.87130.3965,637
Feb 23, 2024133.00134.14132.50134.05130.569,513
Feb 22, 2024134.00134.00132.01132.63129.1816,401
Feb 21, 2024134.00134.49132.20134.00130.5111,901
Feb 20, 2024133.99134.95131.00133.76130.2836,512
Feb 19, 2024133.13133.79133.05133.45129.9811,401
Feb 16, 2024133.27133.50132.75133.12129.6631,100
Feb 15, 2024133.70133.79132.01133.30129.8312,090
Feb 14, 2024132.11134.05130.91133.88130.4074,859
Feb 13, 2024131.00132.40130.60132.36128.9288,945
Feb 12, 2024133.50133.50131.00131.04127.6357,121
Feb 09, 2024133.00133.00131.68132.00128.5716,476
Feb 08, 2024133.00133.10132.10132.39128.9525,346
Feb 07, 2024134.00134.88132.10132.67129.2214,019
Feb 06, 2024134.70134.70132.01133.00129.5447,158
Feb 05, 2024135.97135.97133.28134.26130.773,930,950
Feb 02, 2024135.99135.99134.02134.97131.4622,357
Feb 01, 2024135.22136.00133.15135.21131.6927,908
Jan 31, 2024136.50136.50132.90135.22131.7066,779
Jan 31, 20243.55 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...