India Grid Trust

India Grid Trust Historical Data

NSEBSE

₹156.37

(-0.01%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/07/2025

To Date

03/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Jul-2025	155.45	155.45	153.6	154.49	2,302	9,85,96,354.03	6,03,851
07-Jul-2025	154.99	154.99	154.01	154.73	993	2,42,79,473.87	1,33,743
08-Jul-2025	154.73	155.69	154.1	154.97	1,705	7,99,65,305.28	4,81,281
09-Jul-2025	155.94	155.95	154.5	154.95	1,530	4,97,86,737.16	2,82,932
10-Jul-2025	155	155.49	154.51	154.77	6,570	9,72,15,253.87	5,46,181
11-Jul-2025	154.76	155.78	154.65	155.51	2,242	14,48,08,241.9	8,99,045
14-Jul-2025	156.5	156.9	155	155.74	1,382	6,40,53,301.48	3,88,467
15-Jul-2025	156.39	156.39	154.98	155.67	1,580	11,94,84,883.38	6,91,544
16-Jul-2025	155.75	156.5	155.45	155.96	1,243	16,30,04,068.38	10,14,751
17-Jul-2025	155.96	155.96	155.67	155.74	1,438	9,09,99,150.93	5,75,608
18-Jul-2025	156.4	156.4	155.01	155.79	1,590	6,19,77,846.76	3,75,009
21-Jul-2025	156.55	156.98	155.99	156.7	1,857	8,60,75,733.47	5,08,915
22-Jul-2025	157	157.79	156.71	157.15	2,181	5,12,80,463.26	2,88,619
23-Jul-2025	157.87	157.87	157	157.47	1,718	7,77,68,169.73	4,67,209
24-Jul-2025	157.01	157.99	157.01	157.49	937	7,06,45,755.88	4,38,177
25-Jul-2025	157.49	157.98	157	157.51	3,355	20,54,35,249.14	12,31,002
28-Jul-2025	157.97	158.77	157.5	158.22	6,142	11,61,31,639.17	6,78,668
29-Jul-2025	155	158	155	156.45	10,494	32,36,88,509.26	19,80,110
30-Jul-2025	155.7	156.5	155.15	156.08	2,536	8,98,21,705.59	4,74,532
31-Jul-2025	155.1	156.7	155.1	156.39	2,480	7,14,23,994.85	4,18,339
01-Aug-2025	156.99	156.99	156	156.37	16,229	2,59,03,494.14	1,40,215