INDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	26.81	26.81	26.73	26.73	26.73	-0.89%	1,694
May 14, 2026	26.89	26.97	26.89	26.97	26.97	0.90%	173
May 13, 2026	26.57	26.73	26.57	26.73	26.73	0.47%	1,700
May 12, 2026	26.73	26.74	26.53	26.60	26.60	-2.33%	10,369
May 11, 2026	27.37	27.37	27.24	27.24	27.24	-3.20%	1,935
May 8, 2026	28.14	28.14	28.14	28.14	28.14	0.65%	10
May 7, 2026	28.31	28.31	27.95	27.95	27.95	-0.36%	2,147
May 6, 2026	28.02	28.12	28.00	28.06	28.06	2.32%	4,282
May 5, 2026	27.27	27.42	27.27	27.42	27.42	1.38%	297
May 4, 2026	27.27	27.27	27.05	27.05	27.05	-0.53%	334
May 1, 2026	27.19	27.19	27.19	27.19	27.19	-0.60%	158
Apr 30, 2026	27.36	27.36	27.36	27.36	27.35	1.31%	6
Apr 29, 2026	27.00	27.00	27.00	27.00	27.00	-0.57%	924
Apr 28, 2026	27.50	27.50	27.10	27.15	27.15	-1.42%	6,260
Apr 27, 2026	27.50	27.55	27.50	27.55	27.55	-	710