Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
INDIIUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.005289 | -0.000236 | -4.27% | 0.005525 | 0.005705 | 0.0052 | 1,129,982.00 |
| May 30 2024 | 0.005525 | -0.000039 | -0.70% | 0.005564 | 0.005651 | 0.005241 | 2,000,749.00 |
| May 29 2024 | 0.005564 | -0.00007 | -1.24% | 0.005634 | 0.005802 | 0.005201 | 1,987,432.00 |
| May 28 2024 | 0.005634 | -0.00001 | -0.18% | 0.005644 | 0.006553 | 0.00544 | 1,387,950.00 |
| May 27 2024 | 0.005644 | -0.000477 | -7.79% | 0.006115 | 0.00618 | 0.005324 | 2,603,250.00 |
| May 26 2024 | 0.006121 | 0.000538 | 9.64% | 0.005583 | 0.006794 | 0.005271 | 1,182,996.00 |
| May 25 2024 | 0.005583 | -0.0006 | -9.70% | 0.006183 | 0.00657 | 0.005437 | 928,577.00 |
| May 24 2024 | 0.006183 | 0.000655 | 11.85% | 0.005528 | 0.007051 | 0.005218 | 1,562,016.00 |
| May 23 2024 | 0.005528 | 0.00003 | 0.55% | 0.005498 | 0.00611 | 0.005288 | 1,511,071.00 |
| May 22 2024 | 0.005498 | -0.000448 | -7.53% | 0.005946 | 0.00597 | 0.005175 | 1,947,928.00 |
| May 21 2024 | 0.005946 | -0.000118 | -1.95% | 0.006064 | 0.006216 | 0.005241 | 1,003,631.00 |
| May 20 2024 | 0.006064 | -0.000111 | -1.80% | 0.00617 | 0.007335 | 0.00459 | 2,032,417.00 |
| May 19 2024 | 0.006175 | 0.000144 | 2.39% | 0.006031 | 0.007684 | 0.005921 | 1,364,693.00 |
| May 18 2024 | 0.006031 | 0.00041 | 7.29% | 0.005621 | 0.006309 | 0.005343 | 1,931,315.00 |
| May 17 2024 | 0.005621 | -0.000059 | -1.04% | 0.00568 | 0.00595 | 0.005151 | 1,146,665.00 |
| May 16 2024 | 0.00568 | -0.00081 | -12.48% | 0.00649 | 0.2141 | 0.0055 | 1,297,658.00 |
| May 15 2024 | 0.00649 | 0.00011 | 1.72% | 0.00638 | 0.2141 | 0.00586 | 843,514.00 |
| May 14 2024 | 0.00638 | -0.00232 | -26.67% | 0.0087 | 0.2141 | 0.00638 | 1,102,301.00 |
| May 13 2024 | 0.0087 | -0.00277 | -24.15% | 0.01013 | 0.011 | 0.00767 | 1,738,739.00 |
| May 12 2024 | 0.01147 | -0.00121 | -9.54% | 0.0123 | 0.01636 | 0.00985 | 2,028,967.00 |
| May 11 2024 | 0.01268 | 0.00631 | 99.06% | 0.00639 | 0.01636 | 0.00564 | 3,277,296.00 |
| May 10 2024 | 0.00637 | 0.00097 | 17.96% | 0.00536 | 0.0075 | 0.00502 | 1,406,148.00 |
| May 09 2024 | 0.0054 | -0.00041 | -7.06% | 0.00581 | 0.00585 | 0.00534 | 1,744,308.00 |
| May 08 2024 | 0.00581 | -0.00085 | -12.76% | 0.00664 | 0.0067 | 0.00581 | 1,820,025.00 |
| May 07 2024 | 0.00666 | 0.00041 | 6.56% | 0.00625 | 0.00731 | 0.00604 | 1,302,967.00 |
| May 06 2024 | 0.00625 | -0.00014 | -2.19% | 0.00636 | 0.00658 | 0.00624 | 2,137,269.00 |
| May 05 2024 | 0.00639 | -0.00055 | -7.93% | 0.00693 | 0.00693 | 0.00624 | 1,711,805.00 |
| May 04 2024 | 0.00694 | 0.00025 | 3.74% | 0.00669 | 0.00744 | 0.00576 | 384,084.00 |
| May 03 2024 | 0.00669 | -0.00012 | -1.76% | 0.00681 | 0.00796 | 0.00546 | 748,589.00 |
| May 02 2024 | 0.00681 | 0.00099 | 17.01% | 0.00582 | 0.2141 | 0.00565 | 1,843,436.00 |
| May 01 2024 | 0.00582 | -0.00054 | -8.49% | 0.00636 | 0.00636 | 0.00568 | 1,674,723.00 |
| Apr 30 2024 | 0.00636 | -0.00039 | -5.78% | 0.00675 | 0.00725 | 0.00583 | 982,243.00 |
| Apr 29 2024 | 0.00675 | -0.00082 | -10.83% | 0.2141 | 0.2141 | 0.00664 | 2,412,882.00 |
| Apr 28 2024 | 0.00757 | 0.00077 | 11.32% | 0.0068 | 0.00791 | 0.00653 | 438,833.00 |
| Apr 27 2024 | 0.0068 | -0.00103 | -13.15% | 0.00783 | 0.00788 | 0.00677 | 1,591,480.00 |
| Apr 26 2024 | 0.00783 | -0.00029 | -3.57% | 0.00812 | 0.2141 | 0.00777 | 1,856,599.00 |
| Apr 25 2024 | 0.00812 | -0.00048 | -5.58% | 0.0086 | 0.00871 | 0.00808 | 1,325,685.00 |
| Apr 24 2024 | 0.0086 | -0.0001 | -1.15% | 0.0087 | 0.0099 | 0.00839 | 587,728.00 |
| Apr 23 2024 | 0.0087 | -0.00078 | -8.23% | 0.00948 | 0.2141 | 0.00775 | 1,434,319.00 |
| Apr 22 2024 | 0.00948 | 0.00126 | 15.33% | 0.00824 | 0.01187 | 0.00813 | 1,866,591.00 |
| Apr 21 2024 | 0.00822 | -0.00041 | -4.75% | 0.00863 | 0.00875 | 0.008 | 1,654,257.00 |
| Apr 20 2024 | 0.00863 | -0.0005 | -5.48% | 0.00913 | 0.00923 | 0.00833 | 1,228,850.00 |
| Apr 19 2024 | 0.00913 | 0.00014 | 1.56% | 0.00899 | 0.2141 | 0.00894 | 1,205,205.00 |
| Apr 18 2024 | 0.00899 | 0.00012 | 1.35% | 0.00887 | 0.00981 | 0.00887 | 772,391.00 |
| Apr 17 2024 | 0.00887 | -0.00102 | -10.31% | 0.00989 | 0.01086 | 0.00887 | 1,118,827.00 |
| Apr 16 2024 | 0.00989 | -0.00066 | -6.26% | 0.01055 | 0.2141 | 0.0096 | 1,086,385.00 |
| Apr 15 2024 | 0.01055 | 0.00017 | 1.64% | 0.01036 | 0.01951 | 0.01013 | 1,565,312.00 |
| Apr 14 2024 | 0.01038 | 0.00204 | 24.46% | 0.00834 | 0.01056 | 0.00756 | 745,629.00 |
| Apr 13 2024 | 0.00834 | -0.00366 | -30.50% | 0.01186 | 0.01186 | 0.00732 | 1,213,251.00 |
| Apr 12 2024 | 0.012 | -0.00204 | -14.53% | 0.01405 | 0.2141 | 0.012 | 1,019,228.00 |
| Apr 11 2024 | 0.01404 | -0.00056 | -3.84% | 0.0146 | 0.0146 | 0.01371 | 311,160.00 |
| Apr 10 2024 | 0.0146 | 0.00125 | 9.36% | 0.01335 | 0.0146 | 0.01324 | 449,320.00 |
| Apr 09 2024 | 0.01335 | -0.00092 | -6.45% | 0.01427 | 0.01495 | 0.01263 | 565,294.00 |
| Apr 08 2024 | 0.01427 | -0.00287 | -16.74% | 0.01712 | 0.0172 | 0.01257 | 1,097,066.00 |
| Apr 07 2024 | 0.01714 | 0.0002 | 1.18% | 0.01694 | 0.2141 | 0.01658 | 989,028.00 |
| Apr 06 2024 | 0.01694 | -0.00062 | -3.53% | 0.01756 | 0.01802 | 0.01678 | 896,593.00 |
| Apr 05 2024 | 0.01756 | -0.0002 | -1.13% | 0.01776 | 0.01786 | 0.01741 | 900,468.00 |
| Apr 04 2024 | 0.01776 | -0.00006 | -0.34% | 0.01782 | 0.01932 | 0.01776 | 732,588.00 |
| Apr 03 2024 | 0.01782 | -0.00045 | -2.46% | 0.01827 | 0.2141 | 0.01779 | 533,690.00 |
| Apr 02 2024 | 0.01827 | -0.00049 | -2.61% | 0.01876 | 0.01907 | 0.01644 | 778,997.00 |
| Apr 01 2024 | 0.01876 | -0.00001 | -0.05% | 0.0187 | 0.02601 | 0.01675 | 446,676.00 |
| Mar 31 2024 | 0.01877 | -0.00016 | -0.85% | 0.01893 | 0.01894 | 0.01485 | 1,280,823.00 |
| Mar 30 2024 | 0.01893 | -0.00076 | -3.86% | 0.01969 | 0.02015 | 0.01854 | 887,811.00 |
| Mar 29 2024 | 0.01969 | -0.00262 | -11.74% | 0.02231 | 0.02238 | 0.01916 | 584,359.00 |
| Mar 28 2024 | 0.02231 | -0.00171 | -7.12% | 0.02402 | 0.02513 | 0.02182 | 713,237.00 |
| Mar 27 2024 | 0.02402 | 0.00142 | 6.28% | 0.0226 | 0.0291 | 0.02202 | 1,072,929.00 |
| Mar 26 2024 | 0.0226 | 0.00051 | 2.31% | 0.02209 | 0.02377 | 0.02193 | 570,646.00 |
| Mar 25 2024 | 0.02209 | 0.00021 | 0.96% | 0.02183 | 0.024 | 0.02131 | 1,035,203.00 |
| Mar 24 2024 | 0.02188 | 0.00027 | 1.25% | 0.02182 | 0.02212 | 0.02149 | 1,104,040.00 |
| Mar 23 2024 | 0.02161 | 0.0001 | 0.46% | 0.02151 | 0.2141 | 0.02123 | 1,017,160.00 |
| Mar 22 2024 | 0.02151 | 0.00026 | 1.22% | 0.02125 | 0.02222 | 0.0208 | 1,152,056.00 |
| Mar 21 2024 | 0.02125 | -0.00056 | -2.57% | 0.02181 | 0.0225 | 0.02053 | 1,188,497.00 |
| Mar 20 2024 | 0.02181 | -0.00055 | -2.46% | 0.02235 | 0.02395 | 0.0216 | 1,100,121.00 |
| Mar 19 2024 | 0.02236 | 0.00071 | 3.28% | 0.02165 | 0.02299 | 0.0216 | 988,998.00 |
| Mar 18 2024 | 0.02165 | 0.00067 | 3.19% | 0.02109 | 0.02171 | 0.02079 | 813,521.00 |
| Mar 17 2024 | 0.02098 | 0.00054 | 2.64% | 0.02051 | 0.2141 | 0.0203 | 1,043,505.00 |
| Mar 16 2024 | 0.02044 | 0.0009 | 4.61% | 0.01976 | 0.02074 | 0.01879 | 1,132,266.00 |
| Mar 15 2024 | 0.01954 | -0.00443 | -18.48% | 0.02408 | 0.02466 | 0.01751 | 863,957.00 |
| Mar 14 2024 | 0.02397 | 0.00073 | 3.14% | 0.02328 | 0.02446 | 0.02244 | 904,222.00 |
| Mar 13 2024 | 0.02324 | -0.00143 | -5.80% | 0.02467 | 0.02467 | 0.02145 | 881,486.00 |
| Mar 12 2024 | 0.02467 | 0.00017 | 0.69% | 0.0245 | 0.02483 | 0.0242 | 898,228.00 |
| Mar 11 2024 | 0.0245 | -0.00333 | -11.97% | 0.02775 | 0.0322 | 0.02315 | 920,021.00 |
| Mar 10 2024 | 0.02783 | 0.00329 | 13.41% | 0.02454 | 0.02989 | 0.02449 | 715,942.00 |
| Mar 09 2024 | 0.02454 | 0.00011 | 0.45% | 0.02443 | 0.02479 | 0.023 | 639,136.00 |
| Mar 08 2024 | 0.02443 | 0.00041 | 1.71% | 0.02399 | 0.02541 | 0.02309 | 952,183.00 |
| Mar 07 2024 | 0.02402 | -0.00089 | -3.57% | 0.02491 | 0.02741 | 0.02324 | 711,531.00 |
| Mar 06 2024 | 0.02491 | 0.00255 | 11.40% | 0.02236 | 0.032 | 0.02045 | 909,792.00 |
| Mar 05 2024 | 0.02236 | 0.00004 | 0.18% | 0.02232 | 0.02288 | 0.01984 | 844,808.00 |
| Mar 04 2024 | 0.02232 | 0.0001 | 0.45% | 0.02217 | 0.02272 | 0.0202 | 534,161.00 |
| Mar 03 2024 | 0.02222 | 0.00133 | 6.37% | 0.02089 | 0.2141 | 0.01999 | 710,326.00 |
| Mar 02 2024 | 0.02089 | 0.00029 | 1.41% | 0.02096 | 0.02203 | 0.02021 | 738,756.00 |
