Inter Industries Plus Ltd (TLV:ININ)
Israel · Delayed Price · Currency is ILS · Price in ILA 263.30
+20.30 (8.35%)
Jan 29, 2026, 5:25 PM IDT
Inter Industries Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 243.00 | 264.10 | 242.10 | 259.30 | - | 6.71% | 79,770 |
| Jan 28, 2026 | 239.20 | 245.00 | 237.10 | 243.00 | 243.00 | 1.59% | 1,587 |
| Jan 27, 2026 | 245.40 | 243.90 | 235.00 | 239.20 | 239.20 | -2.53% | 5,639 |
| Jan 26, 2026 | 230.30 | 256.00 | 237.70 | 245.40 | 245.40 | 6.56% | 39,023 |
| Jan 23, 2026 | 225.70 | 241.10 | 230.00 | 230.30 | 230.30 | 2.04% | 895 |
| Jan 22, 2026 | 232.00 | 233.00 | 220.00 | 225.70 | 225.70 | -2.72% | 17,411 |
| Jan 21, 2026 | 232.20 | 232.00 | 230.00 | 232.00 | 232.00 | -0.09% | 11,879 |
| Jan 20, 2026 | 238.40 | 236.00 | 232.00 | 232.20 | 232.20 | -2.60% | 23,176 |
| Jan 19, 2026 | 235.90 | 243.00 | 243.00 | 238.40 | 238.40 | 1.06% | 287 |
| Jan 16, 2026 | 236.00 | 235.00 | 235.00 | 235.90 | 235.90 | -0.04% | 43 |
| Jan 15, 2026 | 232.70 | 236.90 | 235.80 | 236.00 | 236.00 | 1.42% | 3,190 |
| Jan 14, 2026 | 241.60 | 241.60 | 227.10 | 232.70 | 232.70 | -3.68% | 31,544 |
| Jan 13, 2026 | 243.10 | 242.00 | 235.20 | 241.60 | 241.60 | -0.62% | 1,513 |
| Jan 12, 2026 | 250.00 | 250.00 | 241.00 | 243.10 | 243.10 | -0.41% | 6,603 |
| Jan 9, 2026 | 245.20 | 245.40 | 237.60 | 244.10 | 244.10 | -0.45% | 318 |
| Jan 8, 2026 | 246.50 | 246.50 | 234.70 | 245.20 | 245.20 | -0.53% | 2,240 |
| Jan 7, 2026 | 245.50 | 248.00 | 245.00 | 246.50 | 246.50 | 0.41% | 1,857 |
| Jan 6, 2026 | 250.00 | 250.00 | 243.00 | 245.50 | 245.50 | -2.31% | 11,733 |
| Jan 5, 2026 | 253.80 | 253.50 | 250.00 | 251.30 | 251.30 | -0.99% | 1,459 |
| Jan 1, 2026 | 244.50 | 255.50 | 250.00 | 253.80 | 253.80 | 3.80% | 3,033 |
| Dec 31, 2025 | 244.10 | 250.00 | 239.60 | 244.50 | 244.50 | 0.16% | 10,342 |
| Dec 30, 2025 | 238.80 | 246.40 | 239.00 | 244.10 | 244.10 | 2.22% | 11,882 |
| Dec 29, 2025 | 234.40 | 240.80 | 234.40 | 238.80 | 238.80 | 1.88% | 8,253 |
| Dec 28, 2025 | 235.00 | 235.40 | 232.10 | 234.40 | 234.40 | -0.26% | 26,273 |
| Dec 25, 2025 | 225.40 | 235.00 | 222.50 | 235.00 | 235.00 | 4.26% | 61,482 |
| Dec 24, 2025 | 216.50 | 226.50 | 216.50 | 225.40 | 225.40 | 2.45% | 59,609 |
| Dec 23, 2025 | 220.00 | 220.00 | 217.00 | 220.00 | 220.00 | - | 86,047 |
| Dec 22, 2025 | 220.10 | 220.10 | 220.00 | 220.00 | 220.00 | -0.05% | 37,825 |
| Dec 21, 2025 | 221.20 | 221.40 | 220.00 | 220.10 | 220.10 | -2.52% | 32,082 |
| Dec 18, 2025 | 229.00 | 230.00 | 221.10 | 225.80 | 225.80 | -1.40% | 37,137 |
| Dec 17, 2025 | 225.30 | 229.40 | 224.10 | 229.00 | 229.00 | 1.64% | 28,180 |
| Dec 16, 2025 | 225.80 | 228.30 | 221.10 | 225.30 | 225.30 | -0.22% | 7,378 |
| Dec 15, 2025 | 220.20 | 228.00 | 220.00 | 225.80 | 225.80 | 2.54% | 50,648 |
| Dec 14, 2025 | 220.30 | 222.90 | 220.00 | 220.20 | 220.20 | -0.05% | 30,816 |
| Dec 11, 2025 | 220.00 | 226.00 | 220.10 | 220.30 | 220.30 | 0.14% | 72,693 |
| Dec 10, 2025 | 220.10 | 220.00 | 220.00 | 220.00 | 220.00 | -0.05% | 60,138 |
| Dec 9, 2025 | 220.20 | 220.20 | 220.00 | 220.10 | 220.10 | -0.05% | 7,005 |
| Dec 8, 2025 | 219.30 | 224.90 | 220.00 | 220.20 | 220.20 | 0.41% | 15,422 |
| Dec 7, 2025 | 221.80 | 223.90 | 215.00 | 219.30 | 219.30 | -1.13% | 7,338 |
| Dec 4, 2025 | 224.60 | 224.60 | 220.00 | 221.80 | 221.80 | -1.25% | 756 |
| Dec 3, 2025 | 220.10 | 228.70 | 225.00 | 224.60 | 224.60 | 2.04% | 763 |
| Dec 2, 2025 | 220.50 | 229.90 | 220.00 | 220.10 | 220.10 | -0.18% | 91,446 |
| Dec 1, 2025 | 226.30 | 227.90 | 220.00 | 220.50 | 220.50 | -2.56% | 10,336 |
| Nov 30, 2025 | 228.40 | 228.30 | 224.90 | 226.30 | 226.30 | -0.92% | 3,715 |
| Nov 27, 2025 | 221.10 | 230.00 | 224.90 | 228.40 | 228.40 | 3.30% | 9,549 |
| Nov 26, 2025 | 225.90 | 218.10 | 218.10 | 221.10 | 221.10 | -2.12% | 516 |
| Nov 25, 2025 | 223.30 | 228.00 | 223.20 | 225.90 | 225.90 | 1.16% | 8,494 |
| Nov 24, 2025 | 223.30 | 223.30 | 223.30 | 223.30 | 223.30 | - | 2,170 |
| Nov 23, 2025 | 223.90 | 220.00 | 220.00 | 223.30 | 223.30 | -0.27% | 130 |
| Nov 20, 2025 | 224.80 | 224.90 | 220.10 | 223.90 | 223.90 | -0.40% | 390 |