INDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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