INDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	31.02	31.08	31.01	31.06	31.06	0.29%	1,852
Nov 11, 2026	30.88	30.97	30.88	30.97	30.97	-0.51%	423
Nov 10, 2026	31.22	31.28	31.13	31.13	31.13	0.30%	4,925
Nov 9, 2026	31.00	31.04	31.00	31.03	31.03	1.23%	3,273
Nov 6, 2026	30.69	30.69	30.64	30.66	30.66	1.69%	340
Nov 5, 2026	30.16	30.20	30.15	30.15	30.15	-0.02%	4,206
Nov 4, 2026	29.92	30.18	29.91	30.16	30.16	2.63%	3,132
Nov 3, 2026	29.43	29.45	29.38	29.38	29.38	1.07%	2,694
Nov 2, 2026	29.16	29.16	29.07	29.07	29.07	0.67%	1,381
Oct 30, 2026	28.88	28.88	28.88	28.88	28.88	0.53%	35
Oct 29, 2026	28.67	28.74	28.61	28.73	28.73	0.94%	10,516
Oct 28, 2026	28.49	28.54	28.43	28.46	28.46	-0.13%	2,074
Oct 27, 2026	28.50	28.50	28.50	28.50	28.49	1.09%	61
Oct 26, 2026	28.37	28.37	28.19	28.19	28.19	0.46%	411
Oct 23, 2026	28.44	28.44	28.04	28.06	28.06	-1.76%	969
Oct 22, 2026	28.59	28.59	28.53	28.56	28.56	-0.37%	1,096
Oct 21, 2026	29.00	29.00	28.67	28.67	28.67	-1.36%	922
Oct 20, 2026	29.00	29.10	29.00	29.06	29.06	0.75%	2,814
Oct 19, 2026	28.97	28.98	28.85	28.85	28.85	-0.89%	3,122
Oct 16, 2026	29.10	29.14	29.05	29.11	29.11	0.13%	2,452
Oct 15, 2026	29.00	29.14	29.00	29.07	29.07	0.47%	5,097
Oct 14, 2026	28.77	28.94	28.77	28.93	28.93	-0.58%	775
Oct 13, 2026	29.09	29.20	29.05	29.10	29.10	0.87%	2,163
Oct 12, 2026	28.90	28.90	28.85	28.85	28.85	1.15%	284
Oct 9, 2026	28.40	28.52	28.33	28.52	28.52	0.95%	2,661
Oct 8, 2026	28.67	28.67	28.09	28.25	28.25	-1.57%	1,091
Oct 7, 2026	28.72	28.72	28.70	28.71	28.70	-0.97%	843
Oct 6, 2026	28.99	28.99	28.99	28.99	28.99	0.84%	157
Oct 5, 2026	28.73	28.74	28.73	28.74	28.74	0.33%	3,331
Oct 2, 2026	28.69	28.69	28.65	28.65	28.65	0.18%	1,207
Oct 1, 2026	28.50	28.65	28.50	28.60	28.60	-0.53%	3,363
Sep 30, 2026	28.75	28.75	28.75	28.75	28.75	-0.23%	158
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