INDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	29.36	29.36	29.24	29.24	29.24	0.84%	4,402
Jul 20, 2026	29.00	29.00	29.00	29.00	29.00	-1.52%	175
Jul 17, 2026	29.45	29.45	29.45	29.45	29.45	0.37%	239
Jul 16, 2026	29.33	29.38	29.30	29.34	29.34	-0.93%	1,738
Jul 15, 2026	29.58	29.74	29.56	29.62	29.62	1.05%	10,319
Jul 14, 2026	29.30	29.32	29.30	29.31	29.31	0.33%	1,035
Jul 13, 2026	29.58	29.58	29.21	29.21	29.21	-1.35%	57,400
Jul 10, 2026	29.61	29.61	29.61	29.61	29.61	0.01%	348
Jul 9, 2026	29.50	29.61	29.48	29.61	29.61	1.36%	2,155
Jul 8, 2026	29.30	29.30	29.09	29.21	29.21	-0.70%	1,160
Jul 7, 2026	29.56	29.63	29.42	29.42	29.42	-0.77%	6,696
Jul 6, 2026	29.56	29.65	29.54	29.65	29.65	0.24%	7,784
Jul 2, 2026	29.57	29.57	29.57	29.57	29.57	0.15%	124
Jul 1, 2026	29.53	29.53	29.53	29.53	29.53	-0.19%	18
Jun 30, 2026	29.58	29.59	29.58	29.59	29.58	1.34%	256
Jun 29, 2026	29.24	29.24	29.11	29.19	29.19	-0.12%	105,120
Jun 26, 2026	29.11	29.23	29.11	29.23	29.23	0.31%	1,903
Jun 25, 2026	29.11	29.16	29.10	29.14	29.14	0.12%	10,877
Jun 24, 2026	29.09	29.11	29.03	29.10	29.10	1.08%	2,239
Jun 23, 2026	28.79	28.83	28.79	28.79	28.79	-1.57%	271
Jun 22, 2026	29.24	29.25	29.20	29.25	29.25	1.33%	387
Jun 18, 2026	28.87	29.10	28.87	28.87	28.87	1.49%	4,790
Jun 17, 2026	28.98	28.98	28.44	28.44	28.44	-0.81%	3,295
Jun 16, 2026	28.68	28.68	28.68	28.68	28.68	0.07%	8
Jun 15, 2026	28.65	28.65	28.65	28.65	28.65	2.24%	44
Jun 12, 2026	28.09	28.09	28.03	28.03	28.03	1.24%	230
Jun 11, 2026	27.59	27.68	27.21	27.68	27.68	0.63%	2,599
Jun 10, 2026	27.51	27.51	27.51	27.51	27.51	-0.51%	77
Jun 9, 2026	27.65	27.65	27.65	27.65	27.65	0.66%	289
Jun 8, 2026	27.47	27.47	27.47	27.47	27.47	0.15%	119
Jun 5, 2026	27.43	27.43	27.43	27.43	27.43	-2.11%	431
Jun 4, 2026	28.05	28.07	27.99	28.02	28.02	2.47%	1,238
Jun 3, 2026	27.34	27.34	27.34	27.34	27.34	-1.13%	22
Jun 2, 2026	27.57	27.66	27.57	27.66	27.65	1.28%	933
Jun 1, 2026	27.23	27.34	27.09	27.31	27.31	-1.74%	1,339
May 29, 2026	27.65	27.79	27.65	27.79	27.79	1.99%	6,196
May 28, 2026	27.02	27.25	27.01	27.25	27.25	-0.01%	625
May 27, 2026	27.51	27.51	27.25	27.25	27.25	0.11%	6,414
May 26, 2026	27.33	27.33	27.22	27.22	27.22	1.10%	136
May 22, 2026	26.91	27.16	26.91	26.92	26.92	0.77%	1,296
May 21, 2026	26.72	26.72	26.72	26.72	26.72	-	28
May 20, 2026	26.47	26.72	26.31	26.72	26.72	2.03%	730
May 19, 2026	26.11	26.42	26.11	26.19	26.19	-0.95%	3,502
May 18, 2026	26.44	26.44	26.44	26.44	26.44	-1.07%	1,600