India Grid Trust

India Grid Trust Historical Data

NSEBSE

₹168.22

(-0.31%)

Dec 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	171.95	172.25	171.52	171.94	1,349	13,96,05,052.99	7,95,469
12-Nov-2025	172	172.52	171.52	171.9	8,309	30,53,34,720.04	17,44,018
13-Nov-2025	172	172	171.25	171.43	1,628	10,22,27,103.88	5,69,689
14-Nov-2025	169.1	169.49	167.05	167.76	13,910	10,13,07,057.57	5,12,978
17-Nov-2025	168.5	168.5	164.56	166.44	2,058	5,23,42,895.4	2,87,976
18-Nov-2025	166.9	168.16	166.44	167.92	7,191	14,66,44,902.62	8,43,699
19-Nov-2025	168.2	168.2	167	167.88	2,787	21,17,33,211.89	11,67,725
20-Nov-2025	167.5	168.19	162.55	167	5,561	11,70,04,790.03	5,52,526
21-Nov-2025	167.8	168.75	167.08	168.31	15,044	14,77,81,381.02	8,49,561
24-Nov-2025	168.49	168.5	166.8	167.3	4,880	10,83,24,170.3	5,90,779
25-Nov-2025	167.94	168.3	167.4	168.2	2,627	10,67,84,437.59	6,10,380
26-Nov-2025	168.24	168.5	168	168.35	3,309	17,52,59,724.94	9,97,472
27-Nov-2025	168.45	168.5	167.06	167.94	4,733	7,97,19,638.04	4,27,784
28-Nov-2025	168.38	168.5	168	168.27	6,811	8,05,60,648.22	4,02,480
01-Dec-2025	168.47	168.5	168	168.35	9,361	6,40,92,225.26	3,36,494
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