Inrom Construction Industries Ltd (TLV:INRM)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,858.00
-72.00 (-3.73%)
Aug 5, 2025, 5:24 PM IDT
TLV:INRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1,930.00 | 1,955.00 | 1,840.00 | 1,858.00 | 1,858.00 | -3.73% | 502,995 |
| Aug 4, 2025 | 1,951.00 | 1,972.00 | 1,918.00 | 1,930.00 | 1,930.00 | -2.97% | 387,881 |
| Jul 31, 2025 | 2,010.00 | 2,019.00 | 1,956.00 | 1,989.00 | 1,989.00 | - | 270,763 |
| Jul 30, 2025 | 2,057.00 | 2,065.00 | 1,986.00 | 1,989.00 | 1,989.00 | -3.31% | 272,605 |
| Jul 29, 2025 | 2,134.00 | 2,154.00 | 2,053.00 | 2,057.00 | 2,057.00 | -3.61% | 415,768 |
| Jul 28, 2025 | 2,177.00 | 2,196.00 | 2,116.00 | 2,134.00 | 2,134.00 | -0.51% | 380,278 |
| Jul 27, 2025 | 2,230.00 | 2,234.00 | 2,145.00 | 2,145.00 | 2,145.00 | -3.81% | 178,863 |
| Jul 24, 2025 | 2,256.00 | 2,294.00 | 2,230.00 | 2,230.00 | 2,230.00 | -1.15% | 273,766 |
| Jul 23, 2025 | 2,280.00 | 2,280.00 | 2,230.00 | 2,256.00 | 2,256.00 | 0.53% | 222,036 |
| Jul 22, 2025 | 2,279.00 | 2,300.00 | 2,233.00 | 2,244.00 | 2,244.00 | -1.54% | 337,272 |
| Jul 21, 2025 | 2,189.00 | 2,310.00 | 2,189.00 | 2,279.00 | 2,279.00 | 1.42% | 326,870 |
| Jul 20, 2025 | 2,284.00 | 2,290.00 | 2,240.00 | 2,247.00 | 2,247.00 | -1.88% | 115,920 |
| Jul 17, 2025 | 2,277.00 | 2,340.00 | 2,274.00 | 2,290.00 | 2,290.00 | 0.57% | 506,904 |
| Jul 16, 2025 | 2,340.00 | 2,361.00 | 2,260.00 | 2,277.00 | 2,277.00 | -2.69% | 296,807 |
| Jul 15, 2025 | 2,251.00 | 2,362.00 | 2,251.00 | 2,340.00 | 2,340.00 | 3.95% | 376,297 |
| Jul 14, 2025 | 2,225.00 | 2,276.00 | 2,205.00 | 2,251.00 | 2,251.00 | 1.31% | 432,546 |
| Jul 13, 2025 | 2,326.00 | 2,326.00 | 2,222.00 | 2,222.00 | 2,222.00 | -4.47% | 110,256 |
| Jul 10, 2025 | 2,287.00 | 2,330.00 | 2,263.00 | 2,326.00 | 2,326.00 | 2.06% | 220,091 |
| Jul 9, 2025 | 2,234.00 | 2,344.00 | 2,234.00 | 2,279.00 | 2,279.00 | 1.97% | 577,389 |
| Jul 8, 2025 | 2,298.00 | 2,298.00 | 2,223.00 | 2,235.00 | 2,235.00 | -2.19% | 548,696 |
| Jul 7, 2025 | 2,299.00 | 2,332.00 | 2,190.00 | 2,285.00 | 2,285.00 | -0.61% | 450,353 |
| Jul 6, 2025 | 2,354.00 | 2,375.00 | 2,272.00 | 2,299.00 | 2,299.00 | -2.34% | 156,659 |
| Jul 3, 2025 | 2,288.00 | 2,379.00 | 2,278.00 | 2,354.00 | 2,354.00 | 2.88% | 477,484 |
| Jul 2, 2025 | 2,194.00 | 2,314.00 | 2,194.00 | 2,288.00 | 2,288.00 | 4.91% | 599,267 |
| Jul 1, 2025 | 2,100.00 | 2,215.00 | 2,080.00 | 2,181.00 | 2,181.00 | 3.86% | 710,593 |
| Jun 30, 2025 | 2,035.00 | 2,144.00 | 2,019.00 | 2,100.00 | 2,100.00 | 3.70% | 757,895 |
| Jun 29, 2025 | 2,055.00 | 2,065.00 | 2,006.00 | 2,025.00 | 2,025.00 | -0.49% | 217,262 |
| Jun 26, 2025 | 1,999.00 | 2,074.00 | 1,980.00 | 2,035.00 | 2,035.00 | 1.75% | 440,610 |
| Jun 25, 2025 | 2,027.00 | 2,028.00 | 1,991.00 | 2,000.00 | 2,000.00 | -1.04% | 428,806 |
| Jun 24, 2025 | 1,995.00 | 2,030.00 | 1,971.00 | 2,021.00 | 2,021.00 | 3.27% | 531,825 |
| Jun 23, 2025 | 2,090.00 | 2,104.00 | 1,944.00 | 1,957.00 | 1,957.00 | -6.36% | 573,989 |
| Jun 22, 2025 | 1,967.00 | 2,100.00 | 1,954.00 | 2,090.00 | 2,090.00 | 6.80% | 503,602 |
| Jun 19, 2025 | 1,945.00 | 1,976.00 | 1,916.00 | 1,957.00 | 1,957.00 | 0.36% | 422,094 |
| Jun 18, 2025 | 1,912.00 | 1,950.00 | 1,886.00 | 1,950.00 | 1,950.00 | 3.56% | 371,910 |
| Jun 17, 2025 | 1,840.00 | 1,889.00 | 1,836.00 | 1,883.00 | 1,883.00 | 2.34% | 783,268 |
| Jun 16, 2025 | 1,643.00 | 1,855.00 | 1,643.00 | 1,840.00 | 1,840.00 | 11.99% | 1,185,080 |
| Jun 15, 2025 | 1,621.00 | 1,676.00 | 1,596.00 | 1,643.00 | 1,643.00 | 0.37% | 127,149 |
| Jun 12, 2025 | 1,621.00 | 1,658.00 | 1,620.00 | 1,637.00 | 1,637.00 | -2.39% | 231,175 |
| Jun 11, 2025 | 1,673.00 | 1,690.00 | 1,644.00 | 1,677.00 | 1,677.00 | 0.24% | 92,143 |
| Jun 10, 2025 | 1,689.00 | 1,689.00 | 1,664.00 | 1,673.00 | 1,673.00 | -0.95% | 82,108 |
| Jun 9, 2025 | 1,680.00 | 1,690.00 | 1,657.00 | 1,689.00 | 1,689.00 | 0.54% | 108,864 |
| Jun 8, 2025 | 1,712.00 | 1,723.00 | 1,680.00 | 1,680.00 | 1,680.00 | -1.87% | 56,367 |
| Jun 5, 2025 | 1,678.00 | 1,736.00 | 1,678.00 | 1,712.00 | 1,712.00 | 0.47% | 186,115 |
| Jun 4, 2025 | 1,718.00 | 1,746.00 | 1,670.00 | 1,704.00 | 1,704.00 | -0.47% | 209,621 |
| Jun 3, 2025 | 1,751.00 | 1,768.00 | 1,702.00 | 1,712.00 | 1,712.00 | -2.73% | 181,972 |
| May 29, 2025 | 1,768.00 | 1,792.00 | 1,736.00 | 1,760.00 | 1,760.00 | -0.51% | 423,436 |
| May 28, 2025 | 1,720.00 | 1,769.00 | 1,720.00 | 1,769.00 | 1,757.72 | 2.85% | 531,144 |
| May 27, 2025 | 1,720.00 | 1,726.00 | 1,704.00 | 1,720.00 | 1,709.03 | - | 501,883 |
| May 26, 2025 | 1,656.00 | 1,742.00 | 1,650.00 | 1,720.00 | 1,709.03 | 4.18% | 233,120 |
| May 25, 2025 | 1,656.00 | 1,664.00 | 1,640.00 | 1,651.00 | 1,640.47 | -0.72% | 39,956 |