India Grid Trust

India Grid Trust Historical Data

NSEBSE

₹167

(-0.52%)

Nov 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/10/2025

To Date

21/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	172	172.8	171.85	172.34	907	1,87,35,669.71	1,01,602
23-Oct-2025	173	173	171.7	172.73	2,543	7,42,29,128.6	3,72,733
24-Oct-2025	172.9	173.2	172.1	172.96	1,162	5,97,37,760.36	3,00,943
27-Oct-2025	173.11	173.87	170	172.31	1,979	4,86,50,563.1	2,16,106
28-Oct-2025	172.97	173	172.35	172.81	832	3,22,93,191.12	1,70,549
29-Oct-2025	173.5	173.5	167.11	169.77	2,976	12,98,51,901.77	6,25,852
30-Oct-2025	169.41	174	169.41	173.75	2,175	4,59,68,214.51	2,35,007
31-Oct-2025	172.81	173.76	170.01	171.86	2,663	6,39,73,042.84	2,64,648
03-Nov-2025	171.86	173.22	170.8	172.02	1,697	3,48,51,331.77	1,55,369
04-Nov-2025	172.85	172.98	171.1	171.27	2,627	3,45,68,075.88	1,75,657
06-Nov-2025	172.6	172.6	171.54	172.08	1,855	3,68,32,779.95	1,83,741
07-Nov-2025	172.48	172.7	171.51	171.96	1,247	2,87,30,409.12	1,54,349
10-Nov-2025	172.6	172.6	171.25	171.37	1,663	6,15,02,175.54	3,29,634
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