Inter Industries Plus Ltd (TLV:ININ)
Israel · Delayed Price · Currency is ILS · Price in ILA 220.10
-4.70 (-2.09%)
Nov 20, 2025, 5:24 PM IDT
Inter Industries Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 224.80 | 224.90 | 220.10 | 223.90 | 223.90 | -0.40% | 390 |
| Nov 19, 2025 | 221.90 | 225.00 | 221.50 | 224.80 | 224.80 | 1.31% | 5,264 |
| Nov 18, 2025 | 220.00 | 229.60 | 220.00 | 221.90 | 221.90 | 0.86% | 9,875 |
| Nov 17, 2025 | 225.00 | 225.00 | 220.00 | 220.00 | 220.00 | -0.05% | 71,290 |
| Nov 16, 2025 | 220.00 | 221.80 | 220.00 | 220.10 | 220.10 | 0.05% | 10,685 |
| Nov 13, 2025 | 229.40 | 230.90 | 220.00 | 220.00 | 220.00 | -4.10% | 57,182 |
| Nov 12, 2025 | 232.70 | 234.40 | 229.00 | 229.40 | 229.40 | -1.42% | 8,293 |
| Nov 11, 2025 | 232.70 | 232.70 | 232.70 | 232.70 | 232.70 | - | 76 |
| Nov 10, 2025 | 232.20 | 232.70 | 232.70 | 232.70 | 232.70 | 0.22% | 1,055 |
| Nov 9, 2025 | 238.40 | 238.40 | 229.00 | 232.20 | 232.20 | -2.60% | 11,865 |
| Nov 6, 2025 | 233.30 | 242.00 | 227.00 | 238.40 | 238.40 | 2.19% | 41,244 |
| Nov 5, 2025 | 233.50 | 227.00 | 227.00 | 233.30 | 233.30 | -0.09% | 29 |
| Nov 4, 2025 | 237.50 | 234.00 | 227.20 | 233.50 | 233.50 | -1.68% | 4,463 |
| Nov 3, 2025 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | - | 799 |
| Nov 2, 2025 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | - | 323 |
| Oct 30, 2025 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | - | 52 |
| Oct 29, 2025 | 228.40 | 237.50 | 237.30 | 237.50 | 237.50 | 3.98% | 2,174 |
| Oct 28, 2025 | 225.80 | 228.40 | 228.40 | 228.40 | 228.40 | 1.15% | 1,023 |
| Oct 27, 2025 | 233.00 | 228.90 | 225.00 | 225.80 | 225.80 | -3.09% | 8,157 |
| Oct 26, 2025 | 227.20 | 235.00 | 231.90 | 233.00 | 233.00 | 2.55% | 2,614 |
| Oct 23, 2025 | 225.10 | 233.00 | 225.00 | 227.20 | 227.20 | 0.93% | 3,713 |
| Oct 22, 2025 | 226.40 | 226.40 | 221.30 | 225.10 | 225.10 | -0.57% | 21,596 |
| Oct 21, 2025 | 228.20 | 220.50 | 220.50 | 226.40 | 226.40 | -0.79% | 225 |
| Oct 20, 2025 | 230.20 | 233.00 | 222.10 | 228.20 | 228.20 | -0.87% | 6,515 |
| Oct 19, 2025 | 230.60 | 225.10 | 225.10 | 230.20 | 230.20 | -0.17% | 76 |
| Oct 16, 2025 | 229.10 | 233.00 | 229.10 | 230.60 | 230.60 | 0.65% | 2,581 |
| Oct 15, 2025 | 226.10 | 233.00 | 211.50 | 229.10 | 229.10 | 1.33% | 12,126 |
| Oct 12, 2025 | 226.40 | 232.90 | 224.20 | 226.10 | 226.10 | -0.13% | 25,741 |
| Oct 9, 2025 | 219.20 | 236.00 | 226.00 | 226.40 | 226.40 | 3.28% | 12,512 |
| Oct 8, 2025 | 209.40 | 223.50 | 217.40 | 219.20 | 219.20 | 4.68% | 8,430 |
| Oct 5, 2025 | 205.80 | 211.90 | 203.80 | 209.40 | 209.40 | 1.75% | 25,078 |
| Sep 30, 2025 | 213.90 | 213.90 | 200.00 | 205.80 | 205.80 | -2.14% | 121,791 |
| Sep 29, 2025 | 221.20 | 226.40 | 202.00 | 210.30 | 210.30 | -4.93% | 157,747 |
| Sep 28, 2025 | 213.90 | 221.90 | 217.00 | 221.20 | 221.20 | 3.41% | 2,902 |
| Sep 25, 2025 | 218.40 | 224.10 | 211.70 | 213.90 | 213.90 | -2.06% | 41,109 |
| Sep 21, 2025 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | - | 224 |
| Sep 18, 2025 | 222.40 | 225.00 | 213.10 | 218.40 | 218.40 | -1.80% | 102,647 |
| Sep 17, 2025 | 228.50 | 220.00 | 220.00 | 222.40 | 222.40 | -2.67% | 634 |
| Sep 16, 2025 | 226.90 | 233.90 | 219.50 | 228.50 | 228.50 | 0.71% | 7,482 |
| Sep 15, 2025 | 231.90 | 234.00 | 225.00 | 226.90 | 226.90 | -2.16% | 10,006 |
| Sep 14, 2025 | 231.90 | 231.90 | 231.90 | 231.90 | 231.90 | - | 1,297 |
| Sep 11, 2025 | 228.50 | 232.10 | 227.00 | 231.90 | 231.90 | 1.49% | 8,827 |
| Sep 10, 2025 | 227.80 | 229.70 | 229.70 | 228.50 | 228.50 | 0.31% | 313 |
| Sep 9, 2025 | 222.30 | 228.30 | 228.30 | 227.80 | 227.80 | 2.47% | 814 |
| Sep 8, 2025 | 229.30 | 229.40 | 220.70 | 222.30 | 222.30 | -3.05% | 7,183 |
| Sep 7, 2025 | 221.40 | 229.90 | 229.10 | 229.30 | 229.30 | 3.57% | 2,477 |
| Sep 4, 2025 | 224.00 | 229.00 | 219.80 | 221.40 | 221.40 | -1.16% | 20,389 |
| Sep 3, 2025 | 221.90 | 224.20 | 220.00 | 224.00 | 224.00 | 0.95% | 18,558 |
| Sep 2, 2025 | 221.90 | 229.80 | 217.90 | 221.90 | 221.90 | - | 48,113 |
| Sep 1, 2025 | 225.10 | 225.10 | 211.70 | 221.90 | 221.90 | -1.42% | 319,899 |