INDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	37.60	37.95	37.60	37.77	37.77	-0.30%	773
Dec 19, 2024	38.00	38.00	37.89	37.89	37.89	0.17%	936
Dec 18, 2024	38.28	38.30	37.74	37.82	37.82	-2.55%	1,110
Dec 17, 2024	38.71	38.81	38.71	38.81	38.81	-1.24%	1,191
Dec 16, 2024	39.38	39.40	39.30	39.30	39.30	-0.21%	1,175
Dec 13, 2024	39.47	39.47	39.38	39.38	39.38	0.32%	559
Dec 12, 2024	39.26	39.26	39.26	39.26	39.26	-0.41%	102
Dec 11, 2024	39.43	39.64	39.42	39.42	39.42	-0.31%	404
Dec 10, 2024	39.54	39.54	39.54	39.54	39.54	0.04%	178
Dec 9, 2024	39.53	39.59	39.34	39.53	39.53	0.37%	2,925
Dec 6, 2024	39.30	39.54	39.30	39.38	39.38	-0.32%	1,064
Dec 5, 2024	39.30	39.68	39.30	39.51	39.51	0.89%	1,144
Dec 4, 2024	39.03	39.20	39.03	39.16	39.16	1.01%	959
Dec 3, 2024	38.67	38.77	38.59	38.77	38.77	0.69%	950
Dec 2, 2024	39.55	39.55	38.42	38.50	38.50	-0.87%	2,030
Nov 29, 2024	38.41	38.84	38.39	38.84	38.84	-0.10%	996
Nov 27, 2024	38.80	38.88	38.67	38.88	38.88	0.05%	2,556
Nov 26, 2024	38.76	38.91	38.57	38.86	38.86	-0.26%	3,176
Nov 25, 2024	38.81	38.99	38.73	38.96	38.96	1.72%	4,027
Nov 22, 2024	38.33	38.33	38.19	38.30	38.30	1.78%	3,824
Nov 21, 2024	37.52	37.76	37.37	37.63	37.63	-1.12%	1,054
Nov 20, 2024	38.00	38.05	38.00	38.05	38.05	0.07%	319
Nov 19, 2024	37.66	38.03	37.66	38.03	38.03	1.00%	879
Nov 18, 2024	35.83	37.66	35.83	37.65	37.65	0.58%	1,001
Nov 15, 2024	37.55	37.55	37.43	37.43	37.43	-0.50%	475
Nov 14, 2024	37.67	37.67	37.62	37.62	37.62	-0.13%	1,339
Nov 13, 2024	37.81	37.82	37.46	37.67	37.67	-1.17%	2,386
Nov 12, 2024	38.07	38.13	38.00	38.12	38.12	-1.64%	1,447
Nov 11, 2024	38.82	38.82	38.67	38.75	38.75	0.88%	1,571
Nov 8, 2024	38.35	38.42	38.35	38.41	38.41	-1.42%	825
Nov 7, 2024	38.80	38.99	38.80	38.97	38.97	-0.39%	3,125
Nov 6, 2024	39.25	39.25	38.77	39.12	39.12	-0.55%	1,557
Nov 5, 2024	39.26	39.34	39.26	39.34	39.34	2.35%	846
Nov 4, 2024	38.62	38.75	38.28	38.44	38.44	-1.43%	954
Nov 1, 2024	38.91	38.99	38.87	38.99	38.99	0.36%	575
Oct 31, 2024	38.86	38.86	38.85	38.85	38.85	-0.66%	392
Oct 30, 2024	39.16	39.16	39.11	39.11	39.11	-1.52%	914
Oct 29, 2024	39.87	39.87	39.72	39.72	39.72	1.61%	522
Oct 28, 2024	39.09	39.09	39.09	39.09	39.09	1.15%	260
Oct 25, 2024	38.88	38.88	38.51	38.64	38.64	-1.15%	1,015
Oct 24, 2024	39.05	39.26	39.05	39.09	39.09	0.43%	698
Oct 23, 2024	38.98	38.98	38.91	38.92	38.92	-0.48%	558
Oct 22, 2024	39.00	39.19	38.81	39.11	39.11	-0.87%	1,686
Oct 21, 2024	39.22	39.45	39.22	39.45	39.45	0.05%	955
Oct 18, 2024	39.74	39.78	39.40	39.43	39.43	1.75%	1,682
Oct 17, 2024	38.90	38.90	38.75	38.75	38.75	-2.24%	1,035
Oct 16, 2024	39.49	39.68	39.49	39.64	39.64	0.57%	703
Oct 15, 2024	39.50	39.50	39.42	39.42	39.42	-0.47%	335
Oct 14, 2024	39.41	39.60	39.38	39.60	39.60	0.97%	940
Oct 11, 2024	39.34	39.35	39.22	39.22	39.22	-0.38%	793
Oct 10, 2024	39.23	39.37	39.13	39.37	39.37	0.08%	2,309
Oct 9, 2024	39.34	39.34	39.34	39.34	39.34	0.64%	402
Oct 8, 2024	38.76	39.10	38.76	39.09	39.09	1.84%	1,183
Oct 7, 2024	38.66	38.82	38.39	38.39	38.39	-2.35%	3,123
Oct 4, 2024	39.11	39.31	39.11	39.31	39.31	-0.41%	797
Oct 3, 2024	39.91	39.91	39.42	39.47	39.47	-1.47%	3,850
Oct 2, 2024	40.15	40.15	40.06	40.06	40.06	-0.89%	600
Oct 1, 2024	40.49	40.49	40.42	40.42	40.42	-0.05%	1,033
Sep 30, 2024	40.54	40.54	40.23	40.44	40.44	-1.79%	1,375
Sep 27, 2024	41.51	41.51	41.18	41.18	41.18	-1.19%	942
Sep 26, 2024	41.62	41.73	41.55	41.68	41.68	0.95%	1,257
Sep 25, 2024	41.59	41.59	41.15	41.28	41.28	0.36%	358
Sep 24, 2024	41.13	41.13	41.13	41.13	41.13	-0.93%	482
Sep 23, 2024	41.40	41.69	41.38	41.52	41.52	0.96%	2,269
Sep 20, 2024	41.15	41.23	41.12	41.12	41.12	0.92%	1,604
Sep 19, 2024	40.46	40.75	40.46	40.75	40.75	0.82%	1,730
Sep 18, 2024	40.27	40.56	40.27	40.42	40.42	1.17%	1,125
Sep 17, 2024	40.02	40.02	39.95	39.95	39.95	-0.47%	699
Sep 16, 2024	40.01	40.14	40.01	40.14	40.14	0.08%	1,918
Sep 13, 2024	39.84	40.11	39.84	40.11	40.11	0.11%	755
Sep 12, 2024	39.99	40.07	39.99	40.07	40.07	1.12%	427
Sep 11, 2024	39.30	39.62	39.08	39.62	39.62	0.20%	1,380
Sep 10, 2024	39.47	39.54	39.30	39.54	39.54	-0.92%	1,259
Sep 9, 2024	39.93	40.00	39.91	39.91	39.91	1.11%	593
Sep 6, 2024	39.31	39.47	39.31	39.47	39.47	-1.26%	469
Sep 5, 2024	40.19	40.19	39.83	39.98	39.98	-0.44%	2,175
Sep 4, 2024	39.95	40.38	39.95	40.16	40.16	0.40%	1,092
Sep 3, 2024	40.09	40.20	40.00	40.00	40.00	0.97%	6,299
Aug 30, 2024	39.62	39.66	39.55	39.61	39.61	0.34%	8,516
Aug 29, 2024	39.55	39.55	39.48	39.48	39.48	0.27%	2,214
Aug 28, 2024	39.56	39.59	39.37	39.37	39.37	-0.53%	2,032
Aug 27, 2024	39.57	39.69	39.57	39.58	39.58	0.87%	2,128
Aug 26, 2024	39.06	39.24	39.06	39.24	39.24	0.54%	1,124
Aug 23, 2024	39.09	39.09	39.03	39.03	39.03	0.25%	528
Aug 22, 2024	38.84	38.93	38.84	38.93	38.93	0.26%	1,530
Aug 21, 2024	38.01	39.03	38.01	38.83	38.83	-0.67%	3,264
Aug 20, 2024	39.14	39.14	39.03	39.09	39.09	1.45%	1,261
Aug 19, 2024	37.74	38.68	37.74	38.53	38.53	-0.54%	3,859
Aug 16, 2024	38.43	38.75	38.43	38.74	38.74	0.98%	1,690
Aug 15, 2024	38.37	38.37	38.37	38.37	38.37	1.21%	480
Aug 14, 2024	37.90	37.98	37.83	37.91	37.91	-0.15%	1,224
Aug 13, 2024	37.92	38.14	37.92	37.97	37.97	-1.40%	1,277
Aug 12, 2024	38.73	38.73	38.50	38.50	38.50	-0.03%	391
Aug 9, 2024	38.20	38.51	38.20	38.51	38.51	0.04%	2,782
Aug 8, 2024	38.54	38.54	38.50	38.50	38.50	1.44%	854
Aug 7, 2024	38.06	38.06	37.94	37.95	37.95	0.27%	826
Aug 6, 2024	37.70	37.87	37.70	37.85	37.85	-0.26%	2,810
Aug 5, 2024	37.85	38.21	37.54	37.95	37.95	-2.67%	5,974
Aug 2, 2024	38.80	39.03	38.71	38.99	38.99	-0.42%	3,648
Aug 1, 2024	39.45	39.45	39.07	39.15	39.15	-1.30%	1,785