Register for real-time alerts, custom portfolio, and market movers
INSE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 75.50 | -1.00 | -1.31% | 76.50 | 76.50 | 75.50 | 672,174 |
| Jun 24 2024 | 76.50 | -4.50 | -5.56% | 81.00 | 81.00 | 76.50 | 81,713 |
| Jun 21 2024 | 81.00 | -1.00 | -1.22% | 81.00 | 81.00 | 81.00 | 4,814 |
| Jun 20 2024 | 82.00 | -1.50 | -1.80% | 82.00 | 83.50 | 81.00 | 25,004 |
| Jun 19 2024 | 83.50 | 0.00 | 0.00% | 83.50 | 83.50 | 83.50 | 30,740 |
| Jun 18 2024 | 83.50 | -2.00 | -2.34% | 85.50 | 85.50 | 83.50 | 54,239 |
| Jun 17 2024 | 85.50 | 0.00 | 0.00% | 85.50 | 85.50 | 85.50 | 17,111 |
| Jun 14 2024 | 85.50 | 0.00 | 0.00% | 85.50 | 85.50 | 85.50 | 31,672 |
| Jun 13 2024 | 85.50 | 0.00 | 0.00% | 85.50 | 85.50 | 85.50 | 26,537 |
| Jun 12 2024 | 85.50 | 0.00 | 0.00% | 85.50 | 85.50 | 85.50 | 56,515 |
| Jun 11 2024 | 85.50 | 0.00 | 0.00% | 85.50 | 85.50 | 85.50 | 14,972 |
| Jun 10 2024 | 85.50 | -1.50 | -1.72% | 86.50 | 86.50 | 85.50 | 26,857 |
| Jun 07 2024 | 87.00 | -2.00 | -2.25% | 89.00 | 89.00 | 87.00 | 54,029 |
| Jun 06 2024 | 89.00 | 0.00 | 0.00% | 89.00 | 89.00 | 88.00 | 150 |
| Jun 05 2024 | 89.00 | -1.50 | -1.66% | 89.50 | 89.50 | 89.00 | 328,906 |
| Jun 04 2024 | 90.50 | 0.00 | 0.00% | 90.50 | 90.50 | 90.50 | 14,346 |
| Jun 03 2024 | 90.50 | 0.00 | 0.00% | 90.50 | 90.50 | 90.25 | 168,088 |
| May 31 2024 | 90.50 | 0.50 | 0.56% | 90.50 | 90.50 | 90.50 | 521,830 |
| May 30 2024 | 90.00 | -0.50 | -0.55% | 90.50 | 91.00 | 90.00 | 13,881 |
| May 29 2024 | 90.50 | -0.50 | -0.55% | 91.00 | 91.00 | 90.50 | 32,450 |
| May 28 2024 | 91.00 | 0.50 | 0.55% | 91.00 | 91.00 | 91.00 | 27,194 |
| May 24 2024 | 90.50 | 0.00 | 0.00% | 90.50 | 90.50 | 90.50 | 10,512 |
| May 23 2024 | 90.50 | -2.00 | -2.16% | 93.00 | 93.00 | 90.50 | 32,936 |
| May 22 2024 | 92.50 | 0.00 | 0.00% | 92.50 | 92.50 | 92.50 | 45,392 |
| May 21 2024 | 92.50 | 0.50 | 0.54% | 92.00 | 92.50 | 92.00 | 26,241 |
| May 20 2024 | 92.00 | 3.00 | 3.37% | 89.00 | 92.50 | 89.00 | 52,931 |
| May 17 2024 | 89.00 | 0.00 | 0.00% | 89.00 | 89.00 | 89.00 | 31,637 |
| May 16 2024 | 89.00 | -6.00 | -6.32% | 93.00 | 93.00 | 89.00 | 75,615 |
| May 15 2024 | 95.00 | 3.50 | 3.83% | 91.00 | 95.00 | 91.00 | 227,294 |
| May 14 2024 | 91.50 | -2.50 | -2.66% | 94.00 | 96.00 | 91.50 | 117,182 |
| May 13 2024 | 94.00 | 5.50 | 6.21% | 88.50 | 94.00 | 88.50 | 122,713 |
| May 10 2024 | 88.50 | 2.00 | 2.31% | 86.50 | 88.50 | 86.50 | 172,202 |
| May 09 2024 | 86.50 | 6.50 | 8.13% | 80.00 | 88.00 | 80.00 | 227,230 |
| May 08 2024 | 80.00 | 0.00 | 0.00% | 80.00 | 80.00 | 80.00 | 119,562 |
| May 07 2024 | 80.00 | 4.50 | 5.96% | 75.50 | 83.00 | 75.50 | 779,573 |
| May 03 2024 | 75.50 | 0.50 | 0.67% | 75.50 | 75.50 | 75.50 | 822,661 |
| May 02 2024 | 75.00 | -1.00 | -1.32% | 76.00 | 76.00 | 75.00 | 2,244,750 |
| May 01 2024 | 76.00 | 1.50 | 2.01% | 74.50 | 77.00 | 74.50 | 237,907 |
| Apr 30 2024 | 74.50 | -4.00 | -5.10% | 78.50 | 78.50 | 74.50 | 85,958 |
| Apr 29 2024 | 78.50 | -2.50 | -3.09% | 81.00 | 81.00 | 78.50 | 89,836 |
| Apr 26 2024 | 81.00 | -7.50 | -8.47% | 85.00 | 86.00 | 81.00 | 158,162 |
| Apr 25 2024 | 88.50 | 10.00 | 12.74% | 78.50 | 88.50 | 78.50 | 409,093 |
| Apr 24 2024 | 78.50 | 9.00 | 12.95% | 70.00 | 79.00 | 70.00 | 182,754 |
| Apr 23 2024 | 69.50 | 6.00 | 9.45% | 63.50 | 69.50 | 63.50 | 113,254 |
| Apr 22 2024 | 63.50 | 1.50 | 2.42% | 62.00 | 63.50 | 62.00 | 30,013 |
| Apr 19 2024 | 62.00 | -2.50 | -3.88% | 62.00 | 62.00 | 62.00 | 17,589 |
| Apr 18 2024 | 64.50 | 1.50 | 2.38% | 63.00 | 64.50 | 62.00 | 130,682 |
| Apr 17 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 2,062 |
| Apr 16 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 26,365 |
| Apr 15 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 36,782 |
| Apr 12 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 49,118 |
| Apr 11 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 155,187 |
| Apr 10 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 132,458 |
| Apr 09 2024 | 63.00 | -0.50 | -0.79% | 63.50 | 63.50 | 63.00 | 327,334 |
| Apr 08 2024 | 63.50 | 5.00 | 8.55% | 59.00 | 64.00 | 59.00 | 1,110,940 |
| Apr 05 2024 | 58.50 | 0.00 | 0.00% | 58.50 | 58.50 | 58.50 | 221,218 |
| Apr 04 2024 | 58.50 | 0.00 | 0.00% | 58.50 | 58.50 | 58.50 | 18,455 |
| Apr 03 2024 | 58.50 | -0.50 | -0.85% | 59.00 | 59.00 | 58.50 | 78,505 |
| Apr 02 2024 | 59.00 | -0.50 | -0.84% | 59.50 | 59.50 | 59.00 | 41,523 |
| Mar 28 2024 | 59.50 | -3.00 | -4.80% | 62.50 | 62.50 | 59.00 | 59,874 |
