INDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	29.31	29.35	29.28	29.35	29.35	-0.65%	557
Feb 12, 2026	29.49	29.56	29.49	29.54	29.54	-0.48%	879
Feb 11, 2026	29.83	29.83	29.65	29.68	29.68	-0.58%	5,736
Feb 10, 2026	29.83	29.96	29.83	29.85	29.85	0.90%	20,231
Feb 9, 2026	29.57	29.63	29.53	29.59	29.59	1.19%	2,147
Feb 6, 2026	29.27	29.41	29.24	29.24	29.24	0.21%	4,757
Feb 5, 2026	29.10	29.29	29.00	29.18	29.18	-0.06%	186,739
Feb 4, 2026	29.08	29.26	29.08	29.20	29.20	0.69%	11,837
Feb 3, 2026	29.25	29.25	28.90	29.00	29.00	-0.54%	1,453
Feb 2, 2026	29.00	29.26	29.00	29.16	29.16	3.00%	2,768
Jan 30, 2026	28.35	28.36	28.27	28.31	28.31	0.17%	1,321
Jan 29, 2026	28.40	28.40	28.17	28.26	28.26	-	836
Jan 28, 2026	28.27	28.29	28.19	28.26	28.26	-0.14%	2,352
Jan 27, 2026	28.20	28.33	28.20	28.30	28.30	0.09%	471
Jan 26, 2026	28.53	28.53	28.23	28.27	28.27	0.65%	2,500
Jan 23, 2026	28.07	28.09	28.07	28.09	28.09	-1.92%	619
Jan 22, 2026	28.64	28.64	28.64	28.64	28.64	-0.19%	223
Jan 21, 2026	28.67	28.70	28.60	28.70	28.70	0.20%	858
Jan 20, 2026	29.14	29.14	28.62	28.64	28.64	-2.44%	2,465
Jan 16, 2026	29.35	29.35	29.35	29.35	29.35	-0.67%	171
Jan 15, 2026	29.62	29.62	29.49	29.55	29.55	-0.18%	2,053
Jan 14, 2026	29.52	29.60	29.51	29.60	29.60	0.55%	803
Jan 13, 2026	29.45	29.45	29.44	29.44	29.44	-0.34%	3,958
Jan 12, 2026	29.66	29.66	29.51	29.54	29.54	-0.39%	5,017
Jan 9, 2026	29.55	29.66	29.55	29.66	29.66	-1.12%	5,415
Jan 8, 2026	29.98	30.04	29.98	29.99	29.99	-0.46%	540
Jan 7, 2026	30.11	30.13	30.11	30.13	30.13	0.87%	778
Jan 6, 2026	29.88	29.88	29.87	29.87	29.87	-0.44%	303
Jan 5, 2026	30.00	30.00	30.00	30.00	30.00	-0.40%	529
Jan 2, 2026	30.12	30.12	30.12	30.12	30.12	0.39%	124
Dec 31, 2025	30.01	30.01	30.01	30.01	30.00	0.49%	59
Dec 30, 2025	29.80	29.90	29.79	29.86	29.86	0.13%	3,635
Dec 29, 2025	29.82	29.82	29.82	29.82	29.82	-0.57%	105
Dec 26, 2025	29.99	29.99	29.99	29.99	29.99	-0.41%	89
Dec 24, 2025	30.11	30.11	30.11	30.11	30.11	-1.35%	28
Dec 23, 2025	30.37	30.53	30.37	30.53	30.53	0.10%	2,486
Dec 22, 2025	30.42	30.52	30.42	30.49	30.49	0.39%	4,574
Dec 19, 2025	30.10	30.58	30.10	30.38	30.38	2.33%	8,444
Dec 18, 2025	29.68	29.68	29.68	29.68	29.68	0.79%	200
Dec 17, 2025	29.45	29.45	29.45	29.45	29.45	-1.11%	226
Dec 16, 2025	29.78	29.78	29.78	29.78	29.26	-1.03%	54
Dec 15, 2025	30.09	30.09	30.09	30.09	29.56	0.16%	79
Dec 12, 2025	30.01	30.05	30.01	30.05	29.51	-1.05%	241
Dec 11, 2025	30.37	30.37	30.37	30.37	29.83	0.29%	187
Dec 10, 2025	30.28	30.28	30.28	30.28	29.74	-0.01%	840
Dec 9, 2025	30.31	30.34	30.19	30.28	29.74	1.15%	1,615
Dec 8, 2025	29.94	29.94	29.94	29.94	29.41	-1.83%	133
Dec 5, 2025	30.56	30.56	30.50	30.50	29.96	-0.22%	1,312
Dec 4, 2025	30.54	30.58	30.54	30.56	30.02	0.62%	294
Dec 3, 2025	30.38	30.38	30.37	30.37	29.84	-0.55%	433