ALPS/Kotak India ESG Fund Class Investor (INDAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.60
-0.05 (-0.30%)
Aug 7, 2025, 8:06 AM EDT
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 7, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Aug 6, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.30% |
| Aug 5, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.36% |
| Aug 4, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.06% |
| Aug 1, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.18% |
| Jul 31, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.12% |
| Jul 30, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -1.24% |
| Jul 29, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.53% |
| Jul 28, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -1.11% |
| Jul 25, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.58% |
| Jul 24, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.92% |
| Jul 23, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.23% |
| Jul 22, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.12% |
| Jul 21, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.88% |
| Jul 18, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.87% |
| Jul 17, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.17% |
| Jul 16, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.29% |
| Jul 15, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.41% |
| Jul 14, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.18% |
| Jul 11, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.87% |
| Jul 10, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.75% |
| Jul 9, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.11% |
| Jul 8, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.75% |
| Jul 7, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -1.03% |
| Jul 3, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.29% |
| Jul 2, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.06% |
| Jul 1, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.23% |
| Jun 30, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.17% |
| Jun 27, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.23% |
| Jun 26, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.22% |
| Jun 25, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.53% |
| Jun 24, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.36% |
| Jun 23, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.12% |
| Jun 20, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.30% |
| Jun 18, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.24% |
| Jun 17, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.94% |
| Jun 16, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.95% |
| Jun 13, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -1.17% |
| Jun 12, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.87% |
| Jun 11, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.06% |
| Jun 10, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.29% |
| Jun 9, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.12% |
| Jun 6, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 1.53% |
| Jun 5, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.83% |
| Jun 4, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.18% |
| Jun 3, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.71% |
| Jun 2, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.83% |
| May 30, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.24% |
| May 29, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.06% |
| May 28, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.06% |