INDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	28.82	28.82	28.75	28.82	-	-	7
Sep 29, 2026	28.72	28.82	28.72	28.82	28.82	-0.38%	2,231
Sep 28, 2026	29.16	29.16	28.87	28.93	28.93	-1.51%	748
Sep 25, 2026	29.33	29.42	29.33	29.37	29.37	0.36%	1,222
Sep 24, 2026	29.28	29.28	29.27	29.27	29.27	-1.01%	1,816
Sep 23, 2026	29.59	29.59	29.56	29.56	29.56	-0.49%	953
Sep 22, 2026	29.84	29.84	29.71	29.71	29.71	-0.57%	182
Sep 21, 2026	29.87	29.90	29.86	29.88	29.88	0.84%	676
Sep 18, 2026	29.66	29.66	29.61	29.63	29.63	0.61%	4,196
Sep 17, 2026	29.54	29.57	29.43	29.45	29.45	2.03%	4,677
Sep 16, 2026	29.02	29.02	28.86	28.86	28.86	-0.31%	269
Sep 15, 2026	29.05	29.05	28.88	28.96	28.95	-2.69%	583
Sep 14, 2026	29.76	29.77	29.76	29.76	29.76	-0.04%	1,110
Sep 11, 2026	29.70	29.77	29.70	29.77	29.77	1.33%	1,494
Sep 10, 2026	29.27	29.38	29.27	29.38	29.37	-0.94%	435
Sep 9, 2026	29.79	29.79	29.65	29.65	29.65	-1.28%	532
Sep 8, 2026	30.04	30.04	30.04	30.04	30.04	-0.62%	92
Sep 4, 2026	30.21	30.23	30.21	30.23	30.23	-0.25%	709
Sep 3, 2026	30.30	30.30	30.30	30.30	30.30	0.34%	150
Sep 2, 2026	30.20	30.20	30.20	30.20	30.20	0.55%	252
Sep 1, 2026	30.12	30.12	30.01	30.03	30.03	-0.28%	795
Aug 31, 2026	30.19	30.29	30.09	30.12	30.12	0.07%	3,607
Aug 28, 2026	30.09	30.18	30.09	30.10	30.10	-0.06%	820
Aug 27, 2026	30.05	30.22	30.04	30.11	30.11	0.01%	7,274
Aug 26, 2026	30.20	30.20	30.10	30.11	30.11	-0.67%	930
Aug 25, 2026	30.19	30.32	30.19	30.31	30.31	2.01%	2,507
Aug 24, 2026	29.77	29.77	29.70	29.72	29.72	-0.79%	1,890
Aug 21, 2026	29.95	29.95	29.95	29.95	29.95	0.07%	100
Aug 20, 2026	29.93	29.93	29.93	29.93	29.93	0.17%	114
Aug 19, 2026	29.88	29.88	29.88	29.88	29.88	0.49%	216
Aug 18, 2026	29.75	29.75	29.74	29.74	29.74	-0.28%	225
Aug 17, 2026	29.92	29.92	29.82	29.82	29.82	-0.03%	567
Aug 14, 2026	29.83	29.83	29.82	29.83	29.83	-0.50%	2,522
Aug 13, 2026	29.98	29.98	29.98	29.98	29.98	0.47%	85
Aug 12, 2026	29.90	29.90	29.84	29.84	29.84	-0.40%	327
Aug 11, 2026	30.18	30.18	29.96	29.96	29.96	-0.31%	239
Aug 10, 2026	30.16	30.16	30.05	30.05	30.05	-0.52%	868
Aug 7, 2026	30.23	30.23	30.14	30.21	30.21	0.60%	1,274
Aug 6, 2026	30.09	30.09	30.03	30.03	30.03	-0.36%	212
Aug 5, 2026	30.06	30.14	30.06	30.14	30.14	-0.23%	167
Aug 4, 2026	30.17	30.23	30.17	30.21	30.21	1.41%	960
Aug 3, 2026	29.79	29.79	29.79	29.79	29.79	0.52%	24
Jul 31, 2026	29.54	29.64	29.54	29.64	29.64	-0.19%	118
Jul 30, 2026	29.77	29.79	29.69	29.69	29.69	0.74%	2,423
Jul 29, 2026	29.49	29.63	29.47	29.47	29.47	-0.90%	1,490
Jul 28, 2026	29.74	29.74	29.74	29.74	29.74	0.89%	16
Jul 27, 2026	29.33	29.48	29.33	29.48	29.48	2.25%	1,231
Jul 24, 2026	29.04	29.05	28.81	28.83	28.83	0.84%	692
Jul 23, 2026	28.78	28.78	28.59	28.59	28.59	-1.23%	421
Jul 22, 2026	29.05	29.05	28.89	28.95	28.95	-1.01%	2,541