India Grid Trust

India Grid Trust Historical Data

NSEBSE

₹168.25

(0.05%)

Jan 1, 2026|03:04:58 PM

Invest wise with Expert advice

From Date

01/12/2025

To Date

01/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Dec-2025	168.47	168.81	168	168.49	6,885	11,60,40,449.86	6,49,626
03-Dec-2025	168.49	169.8	165.78	167.75	6,263	10,03,87,634.43	4,90,645
04-Dec-2025	168.5	169.3	167.75	168.58	9,636	11,17,03,603.76	6,22,565
05-Dec-2025	168.89	169.3	168	168.98	8,727	7,77,80,926.52	4,21,607
08-Dec-2025	169.2	169.2	168.03	168.24	7,729	4,14,57,627.72	1,95,552
09-Dec-2025	168.24	169.2	168.24	168.96	7,121	8,29,34,603.01	4,39,193
10-Dec-2025	169	169	168.5	168.74	1,349	4,65,21,987.41	2,54,551
11-Dec-2025	168.7	169	168	168.22	2,383	7,51,14,578.68	4,00,917
12-Dec-2025	168.6	168.79	167.9	168.01	2,460	9,28,79,571.83	4,12,908
15-Dec-2025	168.6	168.8	165.98	168.12	4,890	8,44,87,703.23	4,14,722
16-Dec-2025	168.4	168.6	167.74	167.94	10,786	4,96,57,156.95	2,71,226
17-Dec-2025	168.46	168.59	167.6	168.23	1,496	8,85,32,158.43	5,05,677
18-Dec-2025	168.49	168.77	167.95	168.63	6,281	8,91,03,113.64	5,06,099
19-Dec-2025	168.96	169.05	168.47	168.83	2,375	22,10,51,797.67	11,76,240
22-Dec-2025	168.4	168.96	167	168.36	3,404	61,32,83,339.47	35,40,538
23-Dec-2025	168.36	168.74	168.25	168.68	1,522	6,90,64,555.88	3,87,361
24-Dec-2025	168.5	169.29	167.77	168.06	6,000	8,91,91,856.95	4,24,860
26-Dec-2025	168.89	169	167.3	168.9	2,726	6,26,77,535.37	2,97,714
29-Dec-2025	168.98	168.98	168	168.11	7,298	6,02,85,230.73	2,83,319
30-Dec-2025	168.66	168.67	167.95	168.05	7,485	6,11,82,321.37	2,87,249
31-Dec-2025	168.4	169	167.95	168.16	22,949	10,08,37,775.38	4,64,255