India Grid Trust

India Grid Trust Historical Data

NSEBSE

₹154.88

(1.79%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
11-Jun-2025	154	154.11	152.55	153.33	4,819	9,23,48,845.56	5,57,310
12-Jun-2025	153.33	153.95	149.25	153.3	5,321	20,30,89,624.32	10,87,764
13-Jun-2025	152.51	154.84	152.51	153.89	4,083	12,01,91,243.13	6,79,246
16-Jun-2025	154.31	154.31	153.1	153.71	3,078	5,00,04,475.17	2,87,455
17-Jun-2025	154.39	154.39	153	153.48	4,661	7,94,12,889.57	4,66,147
18-Jun-2025	153.9	154.68	153.4	153.82	3,699	6,30,78,043.33	3,63,337
19-Jun-2025	154.49	154.49	153.82	154.08	4,147	5,69,27,881.65	3,23,006
20-Jun-2025	154.5	154.85	153.66	154.49	1,003	2,95,43,727.1	1,72,238
23-Jun-2025	154.8	154.85	154.25	154.84	1,778	7,82,52,558.28	4,85,927
24-Jun-2025	154.85	155.8	153.5	154.4	2,866	9,80,86,323.04	6,08,431
25-Jun-2025	155.49	155.75	153.55	154.99	2,461	3,94,86,270.26	2,15,831
26-Jun-2025	155.85	155.85	151.9	152.16	6,100	15,22,92,381.2	8,78,166
27-Jun-2025	153.45	154.99	152.9	154.88	1,704	5,46,63,862.92	3,10,569