INDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	38.95	39.11	38.95	39.06	39.06	-0.22%	1,501
May 29, 2025	39.10	39.15	39.10	39.15	39.15	0.25%	564
May 28, 2025	38.88	39.17	38.77	39.05	39.05	-0.11%	1,419
May 27, 2025	39.42	39.42	39.02	39.10	39.10	-0.18%	2,531
May 23, 2025	38.99	39.36	38.90	39.17	39.17	1.51%	2,038
May 22, 2025	38.60	38.63	38.55	38.58	38.58	-0.32%	3,184
May 21, 2025	38.74	39.01	38.67	38.71	38.71	-0.11%	1,552
May 20, 2025	38.85	38.85	38.62	38.75	38.75	-1.34%	4,403
May 19, 2025	39.19	39.44	39.14	39.28	39.28	0.70%	2,163
May 16, 2025	39.06	39.06	38.80	39.00	39.00	-0.35%	3,334
May 15, 2025	38.67	39.25	38.67	39.14	39.14	1.41%	4,882
May 14, 2025	38.95	38.95	38.56	38.60	38.60	-0.63%	4,219
May 13, 2025	38.72	38.92	38.66	38.84	38.84	-0.10%	5,683
May 12, 2025	39.00	39.00	38.72	38.88	38.88	4.15%	4,413
May 9, 2025	37.95	37.95	37.14	37.33	37.33	0.87%	6,086
May 8, 2025	38.50	38.50	36.88	37.01	37.01	-4.07%	33,315
May 7, 2025	38.56	38.78	38.50	38.58	38.58	-0.13%	3,878
May 6, 2025	39.09	39.09	38.51	38.63	38.63	-1.16%	10,670
May 5, 2025	39.00	39.30	39.00	39.09	39.09	0.22%	7,641
May 2, 2025	39.62	39.62	38.91	39.00	39.00	0.73%	7,500
May 1, 2025	39.90	39.90	38.47	38.72	38.72	0.07%	3,283
Apr 30, 2025	39.81	39.81	38.47	38.69	38.69	-0.10%	3,723
Apr 29, 2025	38.65	38.79	38.55	38.73	38.73	0.30%	6,509
Apr 28, 2025	38.40	38.79	38.40	38.61	38.61	0.52%	9,299
Apr 25, 2025	38.51	38.51	38.18	38.41	38.41	-1.63%	9,354
Apr 24, 2025	39.00	39.05	38.66	39.05	39.05	0.75%	7,236
Apr 23, 2025	39.10	39.15	38.61	38.76	38.76	-1.48%	19,615
Apr 22, 2025	39.36	39.55	39.13	39.34	39.34	1.01%	11,836
Apr 21, 2025	39.22	39.22	38.90	38.95	38.95	1.28%	8,618
Apr 17, 2025	37.59	38.76	37.59	38.46	38.46	3.25%	26,269
Apr 16, 2025	37.37	37.47	37.16	37.25	37.25	0.26%	3,008
Apr 15, 2025	36.90	37.53	36.90	37.15	37.15	1.51%	3,291
Apr 14, 2025	36.63	36.74	36.51	36.60	36.60	0.55%	1,622
Apr 11, 2025	36.00	36.45	35.89	36.40	36.40	0.39%	5,373
Apr 10, 2025	36.84	36.84	35.92	36.26	36.26	-1.34%	6,243
Apr 9, 2025	36.17	36.93	35.00	36.75	36.75	3.81%	6,893
Apr 8, 2025	36.37	36.37	35.13	35.41	35.41	0.26%	3,857
Apr 7, 2025	34.18	35.38	34.18	35.31	35.31	-0.72%	2,373
Apr 4, 2025	36.22	36.22	35.16	35.57	35.57	-2.69%	5,732
Apr 3, 2025	36.57	36.65	36.54	36.55	36.55	-0.56%	4,410
Apr 2, 2025	36.70	36.76	36.70	36.76	36.76	0.90%	1,877
Apr 1, 2025	36.86	36.86	36.27	36.43	36.43	-1.21%	3,616
Mar 31, 2025	36.68	36.88	36.64	36.88	36.88	0.32%	11,800
Mar 28, 2025	37.01	37.01	36.76	36.76	36.76	-0.61%	2,904
Mar 27, 2025	37.02	37.12	36.96	36.99	36.99	1.19%	2,831
Mar 26, 2025	36.73	36.73	36.50	36.55	36.55	-1.46%	3,357
Mar 25, 2025	36.92	37.09	36.92	37.09	37.09	-0.24%	1,369
Mar 24, 2025	37.00	37.26	37.00	37.18	37.18	1.86%	5,386
Mar 21, 2025	36.43	36.54	36.42	36.50	36.50	1.47%	4,059
Mar 20, 2025	35.80	35.97	35.80	35.97	35.97	0.06%	3,547