Range India Financials ETF (INDF)

INDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	41.62	41.73	41.55	41.68	39.25	0.95%	1,257
Sep 25, 2024	41.59	41.59	41.15	41.28	38.88	0.36%	358
Sep 24, 2024	41.13	41.13	41.13	41.13	38.74	-0.93%	482
Sep 23, 2024	41.40	41.69	41.38	41.52	39.10	0.96%	2,269
Sep 20, 2024	41.15	41.23	41.12	41.12	38.73	0.92%	1,604
Sep 19, 2024	40.46	40.75	40.46	40.75	38.38	0.82%	1,730
Sep 18, 2024	40.27	40.56	40.27	40.42	38.07	1.17%	1,125
Sep 17, 2024	40.02	40.02	39.95	39.95	37.63	-0.47%	699
Sep 16, 2024	40.01	40.14	40.01	40.14	37.81	0.08%	1,918
Sep 13, 2024	39.84	40.11	39.84	40.11	37.78	0.11%	755
Sep 12, 2024	39.99	40.07	39.99	40.07	37.73	1.12%	427
Sep 11, 2024	39.30	39.62	39.08	39.62	37.32	0.20%	1,380
Sep 10, 2024	39.47	39.54	39.30	39.54	37.24	-0.92%	1,259
Sep 9, 2024	39.93	40.00	39.91	39.91	37.59	1.11%	593
Sep 6, 2024	39.31	39.47	39.31	39.47	37.18	-1.26%	469
Sep 5, 2024	40.19	40.19	39.83	39.98	37.65	-0.44%	2,175
Sep 4, 2024	39.95	40.38	39.95	40.16	37.82	0.40%	1,092
Sep 3, 2024	40.09	40.20	40.00	40.00	37.67	0.97%	6,299
Aug 30, 2024	39.62	39.66	39.55	39.61	37.31	0.34%	8,516
Aug 29, 2024	39.55	39.55	39.48	39.48	37.18	0.27%	2,214
Aug 28, 2024	39.56	39.59	39.37	39.37	37.08	-0.53%	2,032
Aug 27, 2024	39.57	39.69	39.57	39.58	37.27	0.87%	2,128
Aug 26, 2024	39.06	39.24	39.06	39.24	36.95	0.54%	1,124

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.