INDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	31.22	31.79	31.00	31.25	31.25	-17.35%	45,403
Aug 25, 2025	37.89	37.89	37.77	37.81	31.16	0.29%	1,917
Aug 22, 2025	37.89	37.89	37.60	37.70	31.07	0.99%	1,927
Aug 21, 2025	36.75	37.90	36.70	37.33	30.76	0.36%	3,051
Aug 20, 2025	36.70	37.90	36.70	37.20	30.65	-1.94%	8,773
Aug 19, 2025	37.50	37.93	37.50	37.93	31.26	0.75%	2,629
Aug 18, 2025	37.50	37.67	37.50	37.65	31.03	-0.59%	5,317
Aug 15, 2025	37.88	37.88	37.88	37.88	31.21	-0.09%	654
Aug 14, 2025	37.54	37.92	37.54	37.91	31.24	-0.15%	1,342
Aug 13, 2025	37.87	37.97	37.87	37.97	31.29	0.40%	723
Aug 12, 2025	37.64	37.82	37.57	37.82	31.16	-0.06%	4,287
Aug 11, 2025	37.74	37.87	37.74	37.84	31.18	0.32%	2,788
Aug 8, 2025	37.48	37.79	37.48	37.72	31.08	-0.85%	4,728
Aug 7, 2025	38.08	38.08	37.92	38.04	31.35	0.44%	2,222
Aug 6, 2025	37.50	37.87	37.50	37.87	31.21	-0.02%	2,660
Aug 5, 2025	37.73	38.12	37.73	37.88	31.22	-0.16%	1,002
Aug 4, 2025	38.25	38.25	37.80	37.94	31.26	-0.54%	2,517
Aug 1, 2025	38.08	38.27	38.01	38.15	31.43	0.01%	3,407
Jul 31, 2025	38.26	38.26	38.01	38.14	31.43	-0.21%	2,333
Jul 30, 2025	38.50	38.50	38.01	38.22	31.50	-0.86%	8,641
Jul 29, 2025	38.68	38.80	38.55	38.55	31.77	-0.26%	3,150
Jul 28, 2025	38.79	38.79	38.55	38.65	31.85	-0.80%	3,050
Jul 25, 2025	38.90	39.10	38.89	38.96	32.11	-0.33%	935
Jul 24, 2025	39.48	39.48	39.09	39.09	32.21	-1.16%	5,022
Jul 23, 2025	39.56	39.64	39.51	39.55	32.59	0.41%	1,968
Jul 22, 2025	39.19	39.39	39.19	39.39	32.46	-0.39%	1,032
Jul 21, 2025	39.17	39.60	39.17	39.54	32.58	1.50%	1,996
Jul 18, 2025	39.10	39.10	38.96	38.96	32.10	-1.45%	6,314
Jul 17, 2025	39.55	39.55	39.25	39.53	32.58	-0.05%	6,292
Jul 16, 2025	39.88	39.88	39.55	39.55	32.59	0.41%	2,751
Jul 15, 2025	39.54	39.54	39.39	39.39	32.46	-0.27%	1,746
Jul 14, 2025	39.45	39.54	39.41	39.50	32.55	0.03%	2,846
Jul 11, 2025	39.27	39.56	39.27	39.48	32.54	-0.41%	2,042
Jul 10, 2025	39.74	39.74	39.60	39.65	32.67	-0.43%	1,389
Jul 9, 2025	40.05	40.05	39.61	39.82	32.81	-0.04%	1,563
Jul 8, 2025	39.83	39.83	39.68	39.83	32.82	1.12%	1,029
Jul 7, 2025	39.85	39.85	39.39	39.39	32.46	-0.73%	3,553
Jul 3, 2025	39.80	39.82	39.68	39.68	32.70	-0.13%	748
Jul 2, 2025	40.02	40.02	39.50	39.73	32.74	-1.47%	3,065
Jul 1, 2025	40.20	40.32	40.20	40.32	33.23	0.18%	4,364
Jun 30, 2025	40.08	40.25	40.08	40.25	33.17	-0.10%	1,437
Jun 27, 2025	40.40	40.47	40.19	40.29	33.20	0.27%	4,483
Jun 26, 2025	39.62	40.38	39.62	40.18	33.11	1.76%	2,893
Jun 25, 2025	39.29	39.54	39.27	39.49	32.54	-	4,100
Jun 24, 2025	39.54	39.56	39.22	39.49	32.54	1.12%	1,008
Jun 23, 2025	38.61	39.05	38.61	39.05	32.18	1.14%	1,396
Jun 20, 2025	38.84	38.85	38.61	38.61	31.82	-	2,974
Jun 18, 2025	38.64	38.64	38.60	38.61	31.82	-0.18%	928
Jun 17, 2025	38.97	38.97	38.58	38.68	31.87	-1.05%	2,141
Jun 16, 2025	38.84	39.41	38.84	39.09	32.21	0.99%	1,940