INDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	25.81	25.86	25.80	25.86	25.86	3.49%	1,209
Mar 30, 2026	24.99	24.99	24.99	24.99	24.98	-1.42%	180
Mar 27, 2026	25.41	25.46	25.35	25.35	25.35	-1.68%	6,830
Mar 26, 2026	26.00	26.00	25.78	25.78	25.78	-2.04%	722
Mar 25, 2026	26.40	26.46	26.26	26.32	26.32	2.33%	6,248
Mar 24, 2026	25.90	25.90	25.64	25.72	25.72	-2.55%	1,032
Mar 23, 2026	26.53	26.72	26.39	26.39	26.39	3.19%	1,151
Mar 20, 2026	26.40	26.40	25.56	25.57	25.57	-1.76%	16,891
Mar 19, 2026	25.80	26.03	25.80	26.03	26.03	-0.47%	3,958
Mar 18, 2026	26.54	26.54	26.08	26.15	26.15	-1.61%	7,509
Mar 17, 2026	26.60	26.61	26.45	26.58	26.58	0.28%	3,751
Mar 16, 2026	26.40	26.54	26.40	26.51	26.51	1.42%	11,413
Mar 13, 2026	26.37	26.46	26.14	26.14	26.14	-1.19%	19,722
Mar 12, 2026	27.01	27.01	26.43	26.45	26.45	-2.29%	7,349
Mar 11, 2026	27.06	27.15	27.05	27.07	27.07	-1.46%	1,761
Mar 10, 2026	27.50	27.50	27.47	27.47	27.47	-0.01%	372
Mar 9, 2026	27.01	27.48	27.01	27.48	27.48	-0.30%	1,672
Mar 6, 2026	27.54	27.56	27.54	27.56	27.56	-0.65%	1,055
Mar 5, 2026	27.54	27.74	27.54	27.74	27.74	-0.63%	377
Mar 4, 2026	27.89	27.94	27.89	27.91	27.91	0.39%	1,352
Mar 3, 2026	27.30	27.81	27.18	27.81	27.80	-1.09%	4,262
Mar 2, 2026	28.11	28.12	28.02	28.11	28.11	-2.24%	3,613
Feb 27, 2026	28.76	28.77	28.70	28.76	28.75	-0.73%	3,560
Feb 26, 2026	28.96	28.99	28.96	28.97	28.96	-0.41%	825
Feb 25, 2026	29.00	29.09	29.00	29.09	29.09	-0.05%	338
Feb 24, 2026	29.01	29.12	28.99	29.10	29.10	0.03%	3,168
Feb 23, 2026	29.18	29.18	29.08	29.09	29.09	-0.85%	1,041
Feb 20, 2026	28.97	29.37	28.97	29.34	29.34	1.45%	3,974
Feb 19, 2026	29.00	29.00	28.92	28.92	28.92	-2.20%	1,401
Feb 18, 2026	29.57	29.57	29.52	29.57	29.57	0.18%	1,435
Feb 17, 2026	29.34	29.52	29.34	29.52	29.52	0.57%	1,803
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