INDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	34.18	34.18	33.89	33.89	33.89	-1.53%	1,638
Feb 20, 2025	34.42	34.42	34.30	34.41	34.41	0.39%	758
Feb 19, 2025	34.23	34.28	34.21	34.28	34.28	0.28%	1,235
Feb 18, 2025	34.05	34.25	34.05	34.18	34.18	0.55%	2,034
Feb 14, 2025	34.10	34.10	33.99	33.99	33.99	-1.34%	2,417
Feb 13, 2025	34.33	34.45	34.33	34.45	34.45	1.81%	733
Feb 12, 2025	33.77	34.02	33.77	33.84	33.84	-	3,717
Feb 11, 2025	33.94	33.98	33.84	33.84	33.84	-0.89%	813
Feb 10, 2025	34.09	34.14	34.09	34.14	34.14	0.14%	692
Feb 7, 2025	34.18	34.18	34.09	34.10	34.10	-0.83%	753
Feb 6, 2025	34.40	34.42	34.36	34.38	34.38	-0.74%	1,649
Feb 5, 2025	34.65	34.65	34.64	34.64	34.64	-0.33%	588
Feb 4, 2025	34.76	34.80	34.74	34.75	34.75	1.64%	1,381
Feb 3, 2025	34.01	34.19	33.97	34.19	34.19	-0.03%	2,583
Jan 31, 2025	34.34	34.36	34.20	34.20	34.20	0.05%	776
Jan 30, 2025	34.19	34.29	34.18	34.18	34.18	0.41%	3,947
Jan 29, 2025	34.05	34.05	34.05	34.05	34.05	0.82%	476
Jan 28, 2025	33.57	33.83	33.57	33.77	33.77	1.05%	3,757
Jan 27, 2025	33.33	33.42	33.24	33.42	33.42	-0.54%	6,993
Jan 24, 2025	33.59	33.67	33.57	33.60	33.60	-0.60%	1,251
Jan 23, 2025	33.78	33.80	33.75	33.80	33.80	0.11%	3,160
Jan 22, 2025	33.85	33.95	33.71	33.76	33.76	-0.32%	9,665
Jan 21, 2025	33.99	33.99	33.87	33.87	33.87	-0.34%	2,113
Jan 17, 2025	33.98	33.98	33.98	33.98	33.98	-0.87%	414
Jan 16, 2025	34.28	34.28	34.28	34.28	34.28	0.42%	455
Jan 15, 2025	34.27	34.34	34.12	34.14	34.14	0.40%	594
Jan 14, 2025	33.36	34.01	33.36	34.00	34.00	1.50%	7,427
Jan 13, 2025	33.58	33.58	33.50	33.50	33.50	-0.45%	893
Jan 10, 2025	34.43	34.43	33.57	33.65	33.65	-3.03%	2,706
Jan 8, 2025	34.82	34.82	34.56	34.70	34.70	-0.69%	2,007
Jan 7, 2025	35.11	35.17	34.94	34.94	34.94	-0.45%	2,304
Jan 6, 2025	34.98	35.12	34.90	35.10	35.10	-1.33%	1,158
Jan 3, 2025	35.62	35.62	35.45	35.57	35.57	0.04%	1,205
Jan 2, 2025	35.67	35.81	35.45	35.56	35.56	1.43%	1,559
Dec 31, 2024	35.06	35.19	34.93	35.06	35.06	0.40%	3,911
Dec 30, 2024	35.36	35.36	34.84	34.92	34.92	-6.92%	4,302
Dec 27, 2024	37.40	37.52	37.32	37.52	35.33	-0.31%	2,560
Dec 26, 2024	37.64	37.64	37.62	37.63	35.44	-0.33%	1,269
Dec 24, 2024	37.63	37.75	37.55	37.75	35.56	0.05%	1,197
Dec 23, 2024	37.53	37.75	37.53	37.73	35.54	-0.10%	685
Dec 20, 2024	37.60	37.95	37.60	37.77	35.57	-0.30%	773
Dec 19, 2024	38.00	38.00	37.89	37.89	35.68	0.17%	936
Dec 18, 2024	38.28	38.30	37.74	37.82	35.62	-2.55%	1,110
Dec 17, 2024	38.71	38.81	38.71	38.81	36.56	-1.24%	1,191
Dec 16, 2024	39.38	39.40	39.30	39.30	37.02	-0.21%	1,175
Dec 13, 2024	39.47	39.47	39.38	39.38	37.09	0.32%	559
Dec 12, 2024	39.26	39.26	39.26	39.26	36.97	-0.41%	102
Dec 11, 2024	39.43	39.64	39.42	39.42	37.13	-0.31%	404
Dec 10, 2024	39.54	39.54	39.54	39.54	37.24	0.04%	178
Dec 9, 2024	39.53	39.59	39.34	39.53	37.23	0.37%	2,925
Dec 6, 2024	39.30	39.54	39.30	39.38	37.09	-0.32%	1,064
Dec 5, 2024	39.30	39.68	39.30	39.51	37.21	0.89%	1,144
Dec 4, 2024	39.03	39.20	39.03	39.16	36.88	1.01%	959
Dec 3, 2024	38.67	38.77	38.59	38.77	36.51	0.69%	950
Dec 2, 2024	39.55	39.55	38.42	38.50	36.26	-0.87%	2,030
Nov 29, 2024	38.41	38.84	38.39	38.84	36.58	-0.10%	996
Nov 27, 2024	38.80	38.88	38.67	38.88	36.62	0.05%	2,556
Nov 26, 2024	38.76	38.91	38.57	38.86	36.60	-0.26%	3,176
Nov 25, 2024	38.81	38.99	38.73	38.96	36.69	1.72%	4,027
Nov 22, 2024	38.33	38.33	38.19	38.30	36.07	1.78%	3,824
Nov 21, 2024	37.52	37.76	37.37	37.63	35.44	-1.12%	1,054
Nov 20, 2024	38.00	38.05	38.00	38.05	35.84	0.07%	319
Nov 19, 2024	37.66	38.03	37.66	38.03	35.82	1.00%	879
Nov 18, 2024	35.83	37.66	35.83	37.65	35.46	0.58%	1,001
Nov 15, 2024	37.55	37.55	37.43	37.43	35.25	-0.50%	475
Nov 14, 2024	37.67	37.67	37.62	37.62	35.43	-0.13%	1,339
Nov 13, 2024	37.81	37.82	37.46	37.67	35.48	-1.17%	2,386
Nov 12, 2024	38.07	38.13	38.00	38.12	35.90	-1.64%	1,447
Nov 11, 2024	38.82	38.82	38.67	38.75	36.50	0.88%	1,571
Nov 8, 2024	38.35	38.42	38.35	38.41	36.18	-1.42%	825
Nov 7, 2024	38.80	38.99	38.80	38.97	36.70	-0.39%	3,125
Nov 6, 2024	39.25	39.25	38.77	39.12	36.85	-0.55%	1,557
Nov 5, 2024	39.26	39.34	39.26	39.34	37.05	2.35%	846
Nov 4, 2024	38.62	38.75	38.28	38.44	36.20	-1.43%	954
Nov 1, 2024	38.91	38.99	38.87	38.99	36.73	0.36%	575
Oct 31, 2024	38.86	38.86	38.85	38.85	36.59	-0.66%	392
Oct 30, 2024	39.16	39.16	39.11	39.11	36.83	-1.52%	914
Oct 29, 2024	39.87	39.87	39.72	39.72	37.40	1.61%	522
Oct 28, 2024	39.09	39.09	39.09	39.09	36.81	1.15%	260
Oct 25, 2024	38.88	38.88	38.51	38.64	36.39	-1.15%	1,015
Oct 24, 2024	39.05	39.26	39.05	39.09	36.82	0.43%	698
Oct 23, 2024	38.98	38.98	38.91	38.92	36.66	-0.48%	558
Oct 22, 2024	39.00	39.19	38.81	39.11	36.84	-0.87%	1,686
Oct 21, 2024	39.22	39.45	39.22	39.45	37.16	0.05%	955
Oct 18, 2024	39.74	39.78	39.40	39.43	37.14	1.75%	1,682
Oct 17, 2024	38.90	38.90	38.75	38.75	36.50	-2.24%	1,035
Oct 16, 2024	39.49	39.68	39.49	39.64	37.33	0.57%	703
Oct 15, 2024	39.50	39.50	39.42	39.42	37.12	-0.47%	335
Oct 14, 2024	39.41	39.60	39.38	39.60	37.30	0.97%	940
Oct 11, 2024	39.34	39.35	39.22	39.22	36.94	-0.38%	793
Oct 10, 2024	39.23	39.37	39.13	39.37	37.08	0.08%	2,309
Oct 9, 2024	39.34	39.34	39.34	39.34	37.05	0.64%	402
Oct 8, 2024	38.76	39.10	38.76	39.09	36.82	1.84%	1,183
Oct 7, 2024	38.66	38.82	38.39	38.39	36.15	-2.35%	3,123
Oct 4, 2024	39.11	39.31	39.11	39.31	37.02	-0.41%	797
Oct 3, 2024	39.91	39.91	39.42	39.47	37.18	-1.47%	3,850
Oct 2, 2024	40.15	40.15	40.06	40.06	37.73	-0.89%	600
Oct 1, 2024	40.49	40.49	40.42	40.42	38.07	-0.05%	1,033
Sep 30, 2024	40.54	40.54	40.23	40.44	38.09	-1.79%	1,375
Sep 27, 2024	41.51	41.51	41.18	41.18	38.78	-1.19%	942