India Grid Trust

India Grid Trust Historical Data

NSEBSE

₹153.3

(-0.06%)

Jun 11, 2025|01:54:57 PM

Invest wise with Expert advice

From Date

11/05/2025

To Date

11/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
21-May-2025	147	147	145.76	145.97	4,352	6,26,72,436.95	4,01,801
22-May-2025	145.8	146.48	145.75	146.16	1,206	3,83,37,666.3	2,49,190
23-May-2025	146.98	146.98	145.97	146.11	2,822	5,44,16,044.29	3,37,234
26-May-2025	146.88	147.11	146.11	146.42	9,600	12,96,90,731.62	7,78,105
27-May-2025	146.95	146.99	146.2	146.77	4,372	9,09,13,488.6	5,74,739
28-May-2025	146.92	146.92	146.25	146.59	1,414	9,41,75,583.74	6,35,833
29-May-2025	146.89	147.24	146.26	146.98	3,029	21,42,75,835.15	14,39,300
30-May-2025	146.75	148	146.49	147	2,900	7,77,93,523.42	4,15,802
02-Jun-2025	147.5	148.05	147.02	147.9	1,586	4,64,48,888.98	2,48,439
03-Jun-2025	147.99	149.21	147.99	148.81	2,449	9,89,22,898.3	6,29,454
04-Jun-2025	149.49	150.99	148.81	150.11	2,770	8,35,53,492.8	4,90,247
05-Jun-2025	151	151	149.15	150.82	1,971	3,48,12,773.72	1,76,758
06-Jun-2025	151	152.1	150.7	151.72	5,971	17,07,68,627.95	10,67,904
09-Jun-2025	151.99	154.15	151.8	153.1	5,155	8,21,03,064.92	4,83,368
10-Jun-2025	153.94	153.95	153	153.39	3,424	11,44,67,925.64	7,00,867