India Grid Trust

India Grid Trust Historical Data

NSEBSE

₹145.97

(-0.35%)

May 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/04/2025

To Date

21/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	145.9	146.84	145.01	146.43	1,322	3,90,77,223.01	2,38,621
22-Apr-2025	147	147.2	146.12	146.49	1,278	12,55,04,395	8,19,772
23-Apr-2025	147	147	146	146.52	1,234	3,33,36,627.92	1,75,730
24-Apr-2025	146.52	148.4	146.03	147.79	1,740	2,83,14,044.25	1,58,251
25-Apr-2025	148.38	150.75	146.51	147.49	1,581	7,50,75,606.83	4,50,372
28-Apr-2025	147	148.88	146.7	147	2,843	3,65,98,251.67	2,06,413
29-Apr-2025	147.8	147.98	146.5	146.6	2,689	5,24,69,159.44	3,15,452
30-Apr-2025	146.7	147.8	146.12	147.26	2,271	5,37,14,625.96	3,22,661
02-May-2025	147.8	147.8	146.65	146.8	1,006	2,28,56,240.6	1,43,061
05-May-2025	146.8	147.64	146.65	146.72	1,322	4,31,43,711.49	2,66,994
06-May-2025	146.75	147.47	146.61	146.91	1,694	6,59,39,743.58	3,93,226
07-May-2025	147	147.49	146.52	147.2	1,681	4,22,80,802.92	2,44,454
08-May-2025	147.3	147.87	146.15	146.91	1,500	4,16,30,672	2,40,335
09-May-2025	147.48	148.22	146.75	148	1,386	3,35,72,817.1	1,87,990
12-May-2025	148	148.42	147.9	148.06	891	4,11,91,668.28	2,58,463
13-May-2025	148.06	148.7	148	148.1	954	2,11,04,588.16	1,36,180
14-May-2025	148.5	148.69	147.6	148.13	1,043	7,91,01,054.27	5,22,411
15-May-2025	148.67	148.68	147.7	148.02	3,436	8,66,31,590.7	5,64,544
16-May-2025	149.98	150.39	148.5	149.57	4,724	30,92,27,785.37	18,53,768
19-May-2025	150.39	152.4	148.1	150.27	3,754	22,24,80,838.49	13,69,158
20-May-2025	146.96	147	146.11	146.48	19,766	21,74,65,934.74	14,03,208