Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
INDF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 36.6618 | 0.30 | 0.83% | 37.98 | 37.98 | 34.5925 | 9,690 |
| Jun 06 2024 | 36.3614 | 0.14 | 0.39% | 36.50 | 36.50 | 36.32 | 8,711 |
| Jun 05 2024 | 36.22 | 1.27 | 3.63% | 36.05 | 36.22 | 35.91 | 13,827 |
| Jun 04 2024 | 34.95 | -2.94 | -7.77% | 34.86 | 34.9795 | 34.00 | 49,160 |
| Jun 03 2024 | 37.894 | 1.67 | 4.61% | 38.02 | 38.02 | 37.48 | 8,925 |
| May 31 2024 | 36.2237 | -0.02 | -0.06% | 36.27 | 36.27 | 36.06 | 1,691 |
| May 30 2024 | 36.2467 | -0.02 | -0.06% | 36.26 | 36.2899 | 36.20 | 4,030 |
| May 29 2024 | 36.2674 | -0.62 | -1.67% | 36.44 | 36.44 | 36.2163 | 1,232 |
| May 28 2024 | 36.8844 | 0.10 | 0.27% | 37.11 | 37.11 | 36.79 | 1,817 |
| May 24 2024 | 36.786 | 0.41 | 1.13% | 36.62 | 36.81 | 36.62 | 2,172 |
| May 23 2024 | 36.3737 | 0.52 | 1.45% | 36.49 | 36.49 | 36.3737 | 864 |
| May 22 2024 | 35.8535 | -0.29 | -0.79% | 36.05 | 36.09 | 35.8535 | 1,663 |
| May 21 2024 | 36.139 | -0.28 | -0.78% | 36.06 | 36.3199 | 36.06 | 656 |
| May 20 2024 | 36.4221 | 0.16 | 0.44% | 36.41 | 36.52 | 36.25 | 1,392 |
| May 17 2024 | 36.2632 | 0.17 | 0.48% | 36.31 | 36.38 | 36.16 | 1,915 |
| May 16 2024 | 36.0914 | 0.35 | 0.97% | 36.16 | 36.20 | 35.8801 | 1,717 |
| May 15 2024 | 35.7458 | 0.00 | 0.00% | 35.78 | 35.9399 | 35.7458 | 5,012 |
| May 14 2024 | 35.7451 | 0.10 | 0.28% | 35.81 | 35.81 | 35.72 | 1,145 |
| May 13 2024 | 35.6464 | 0.39 | 1.11% | 36.55 | 36.55 | 35.62 | 1,328 |
| May 10 2024 | 35.2551 | -0.10 | -0.28% | 35.52 | 35.52 | 35.23 | 806 |
| May 09 2024 | 35.3542 | -0.60 | -1.66% | 35.58 | 35.58 | 35.2638 | 4,852 |
| May 08 2024 | 35.95 | 0.00 | 0.00% | 36.00 | 36.03 | 35.95 | 2,343 |
| May 07 2024 | 35.9499 | -0.44 | -1.20% | 36.15 | 36.15 | 35.9499 | 654 |
| May 06 2024 | 36.3854 | -0.49 | -1.33% | 36.54 | 36.54 | 36.351 | 668 |
| May 03 2024 | 36.8769 | -0.04 | -0.11% | 36.95 | 36.95 | 36.7971 | 915 |
| May 02 2024 | 36.9172 | 0.49 | 1.36% | 36.69 | 36.9172 | 36.69 | 256 |
| May 01 2024 | 36.4232 | -0.01 | -0.02% | 36.51 | 36.51 | 36.36 | 1,405 |
| Apr 30 2024 | 36.4297 | 0.20 | 0.55% | 36.26 | 36.4297 | 36.26 | 1,104 |
| Apr 29 2024 | 36.2316 | 0.39 | 1.08% | 36.28 | 36.28 | 36.1056 | 840 |
| Apr 26 2024 | 35.8428 | -0.05 | -0.13% | 35.95 | 35.95 | 35.75 | 795 |
| Apr 25 2024 | 35.8903 | 0.26 | 0.73% | 35.81 | 36.05 | 35.624 | 8,114 |
| Apr 24 2024 | 35.629 | -0.03 | -0.08% | 35.78 | 35.78 | 35.629 | 406 |
| Apr 23 2024 | 35.6583 | -0.02 | -0.05% | 35.60 | 35.6583 | 35.555 | 641 |
| Apr 22 2024 | 35.6771 | 0.40 | 1.14% | 35.62 | 35.695 | 35.535 | 748 |
| Apr 19 2024 | 35.2749 | 0.39 | 1.12% | 35.00 | 35.35 | 35.00 | 1,974 |
| Apr 18 2024 | 34.885 | 0.02 | 0.06% | 34.87 | 34.97 | 34.805 | 433 |
| Apr 17 2024 | 34.8651 | -0.20 | -0.57% | 35.18 | 35.18 | 34.69 | 777 |
| Apr 16 2024 | 35.0638 | 0.01 | 0.01% | 35.00 | 35.16 | 35.00 | 650 |
| Apr 15 2024 | 35.0587 | -0.49 | -1.38% | 35.25 | 35.30 | 35.0017 | 3,879 |
| Apr 12 2024 | 35.5506 | -0.35 | -0.96% | 35.78 | 35.78 | 35.45 | 12,521 |
| Apr 11 2024 | 35.8966 | 0.04 | 0.10% | 35.76 | 35.8966 | 35.76 | 604 |
| Apr 10 2024 | 35.8608 | -0.50 | -1.37% | 35.96 | 36.00 | 35.55 | 4,382 |
| Apr 09 2024 | 36.3607 | 0.01 | 0.03% | 36.42 | 36.58 | 36.2101 | 2,911 |
| Apr 08 2024 | 36.3503 | 0.35 | 0.97% | 36.10 | 36.3503 | 36.10 | 539 |
| Apr 05 2024 | 36.0003 | 0.46 | 1.30% | 36.10 | 36.10 | 35.77 | 2,019 |
| Apr 04 2024 | 35.5379 | 0.10 | 0.27% | 35.95 | 35.95 | 35.5379 | 845 |
| Apr 03 2024 | 35.4419 | 0.12 | 0.33% | 35.68 | 35.68 | 35.4419 | 267 |
| Apr 02 2024 | 35.325 | 0.01 | 0.03% | 35.53 | 35.53 | 35.325 | 223 |
| Apr 01 2024 | 35.3136 | 0.03 | 0.08% | 35.57 | 35.57 | 35.30 | 995 |
| Mar 28 2024 | 35.2855 | 0.41 | 1.18% | 35.14 | 35.41 | 35.14 | 598 |
| Mar 27 2024 | 34.8754 | 0.04 | 0.12% | 35.05 | 35.05 | 34.75 | 1,438 |
| Mar 26 2024 | 34.8327 | 0.17 | 0.48% | 35.04 | 35.04 | 34.8327 | 815 |
| Mar 25 2024 | 34.6668 | 0.03 | 0.09% | 34.80 | 34.80 | 34.56 | 699 |
| Mar 22 2024 | 34.6356 | -0.15 | -0.44% | 34.87 | 34.87 | 34.6356 | 1,452 |
| Mar 21 2024 | 34.7878 | 0.26 | 0.75% | 34.97 | 34.97 | 34.745 | 2,035 |
| Mar 20 2024 | 34.53 | 0.18 | 0.52% | 34.47 | 34.54 | 34.47 | 1,898 |
| Mar 19 2024 | 34.35 | -0.35 | -0.99% | 34.63 | 34.63 | 34.25 | 1,822 |
| Mar 18 2024 | 34.6951 | 0.23 | 0.66% | 34.72 | 34.75 | 34.51 | 3,222 |
| Mar 15 2024 | 34.4676 | -0.10 | -0.28% | 34.62 | 34.62 | 34.4676 | 839 |
| Mar 14 2024 | 34.5631 | -0.28 | -0.81% | 35.00 | 35.00 | 34.5631 | 532 |
| Mar 13 2024 | 34.8454 | -0.59 | -1.66% | 34.98 | 34.98 | 34.8454 | 1,571 |
| Mar 12 2024 | 35.4352 | -0.09 | -0.26% | 35.50 | 35.55 | 35.34 | 1,915 |
| Mar 11 2024 | 35.5259 | -0.19 | -0.54% | 35.51 | 35.58 | 35.51 | 409 |
