3x India (IND3)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726072200 | 38.9045 | -0.74 | -1.88 | 38.9045 | 38.9045 | 38.9045 | 4 |
| 1725985800 | 39.6485 | 0.29 | 0.74 | 39.6485 | 39.6485 | 39.6485 | 0 |
| 1725899400 | 39.3565 | 0.73 | 1.88 | 39.3565 | 39.3565 | 39.3565 | 0 |
| 1725640200 | 38.6305 | -1.48 | -3.70 | 39.111 | 42.197 | 36.0375 | 11 |
| 1725553800 | 40.1135 | -0.62 | -1.52 | 39.848 | 43.196 | 37.427 | 75 |
| 1725467400 | 40.7315 | 0.31 | 0.78 | 40.482 | 43.4695 | 37.7305 | 76 |
| 1725381000 | 40.4165 | -0.74 | -1.79 | 41.257 | 43.8595 | 37.774 | 113 |
| 1725294600 | 41.152 | 0.21 | 0.52 | 41.963 | 42.612 | 39.8975 | 104 |
| 1725035400 | 40.939 | 0.37 | 0.91 | 40.54 | 43.773 | 38.0525 | 498 |
| 1724949000 | 40.5705 | 0.46 | 1.15 | 40.54 | 43.2315 | 37.488 | 15 |
| 1724862600 | 40.11 | 0.09 | 0.22 | 40.11 | 40.11 | 40.11 | 0 |
| 1724776200 | 40.022 | 0.07 | 0.17 | 39.95 | 42.788 | 37.055 | 75 |
| 1724430600 | 39.955 | 0.55 | 1.39 | 39.072 | 42.6295 | 36.725 | 20 |
| 1724344200 | 39.4065 | -0.22 | -0.55 | 39.4065 | 39.4065 | 39.4065 | 0 |
| 1724257800 | 39.626 | 0.52 | 1.32 | 38.623 | 42.4105 | 36.5825 | 105 |
| 1724171400 | 39.1095 | 0.23 | 0.58 | 39.1095 | 39.1095 | 39.1095 | 25 |
| 1724085000 | 38.884 | 0.4 | 1.04 | 38.241 | 41.536 | 35.872 | 143 |
| 1723825800 | 38.482 | 0.76 | 2.03 | 38.482 | 38.482 | 38.482 | 1 |
| 1723739400 | 37.7175 | 1.09 | 2.96 | 37.7175 | 37.7175 | 37.7175 | 4 |
| 1723653000 | 36.6315 | -0.36 | -0.96 | 36.57 | 39.499 | 33.8375 | 17 |
| 1723566600 | 36.987 | -0.4 | -1.08 | 36.881 | 37.5855 | 36.1155 | 10 |
| 1723480200 | 37.389 | -0.2 | -0.52 | 38.526 | 40.3695 | 34.7975 | 34 |
| 1723221000 | 37.586 | 0.06 | 0.15 | 38.097 | 40.174 | 34.5455 | 54 |
| 1723134600 | 37.528 | 0 | 0.01 | 37.528 | 37.528 | 37.528 | 1 |
| 1723048200 | 37.523 | 1.44 | 4.00 | 37.523 | 37.523 | 37.523 | 2 |
| 1722961800 | 36.08 | 0.01 | 0.02 | 37 | 38.8835 | 32.9565 | 287 |
| 1722875400 | 36.0715 | -2.34 | -6.10 | 34 | 36.5635 | 31.8775 | 3400 |
| 1722616200 | 38.4135 | -1.64 | -4.09 | 38.501 | 41.4315 | 35.6555 | 429 |
| 1722529800 | 40.05 | -1.14 | -2.77 | 41.243 | 43.062 | 37.598 | 93 |
| 1722443400 | 41.1915 | 1.06 | 2.65 | 40.5 | 43.8845 | 37.4285 | 87 |
| 1722357000 | 40.13 | 0.26 | 0.65 | 40.13 | 40.13 | 40.13 | 3 |
| 1722270600 | 39.8725 | -0.08 | -0.19 | 39.928 | 43.239 | 37.297 | 136 |
| 1722011400 | 39.9475 | 1.75 | 4.57 | 39.9475 | 39.9475 | 39.9475 | 6 |
| 1721925000 | 38.2 | 0.32 | 0.83 | 38.2 | 38.2 | 38.2 | 3 |
| 1721838600 | 37.884 | 0.03 | 0.07 | 38.481 | 40.808 | 35.128 | 497 |
| 1721752200 | 37.857 | -1.84 | -4.64 | 39.1 | 41.987 | 34.9355 | 552 |
| 1721665800 | 39.6975 | 0.61 | 1.56 | 39.415 | 42.685 | 39.256 | 245 |
| 1721406600 | 39.0865 | -2.19 | -5.30 | 39.63 | 42.4265 | 38.4435 | 32 |
| 1721320200 | 41.275 | 0.23 | 0.56 | 41.275 | 41.275 | 41.275 | 7 |
| 1721233800 | 41.045 | -0.27 | -0.66 | 41.045 | 41.045 | 41.045 | 81 |
| 1721147400 | 41.3185 | 0.18 | 0.43 | 40.897 | 43.912 | 38.091 | 50 |
| 1721061000 | 41.141 | 0.14 | 0.35 | 41.453 | 44.14 | 38.2065 | 1261 |
| 1720801800 | 40.9965 | 0.33 | 0.82 | 41.006 | 43.7665 | 38.1555 | 401 |
| 1720715400 | 40.665 | 0.43 | 1.07 | 40.665 | 40.665 | 40.665 | 100 |
| 1720629000 | 40.236 | -0.28 | -0.68 | 41.143 | 42.7125 | 37.6315 | 152 |
| 1720542600 | 40.511 | 0.3 | 0.75 | 40.621 | 43.342 | 38.9055 | 744 |
| 1720456200 | 40.2075 | 0.21 | 0.52 | 40.407 | 43.25 | 37.5705 | 370 |
| 1720197000 | 40 | 0.18 | 0.46 | 40 | 40 | 40 | 22 |
| 1720110600 | 39.817 | 0 | 0.00 | 39.817 | 39.817 | 39.817 | 3 |
| 1720024200 | 39.817 | 0.67 | 1.72 | 39.392 | 42.3455 | 37.0555 | 67 |
| 1719937800 | 39.143 | 0.02 | 0.05 | 39.143 | 39.143 | 39.143 | 6 |
| 1719851400 | 39.1215 | 0.45 | 1.16 | 39.321 | 39.933 | 36.4865 | 180 |
| 1719592200 | 38.671 | 0.2 | 0.51 | 38.398 | 41.487 | 35.8125 | 182 |
| 1719505800 | 38.476 | 1.2 | 3.22 | 38.476 | 38.476 | 38.476 | 4 |
| 1719419400 | 37.2765 | 0.09 | 0.23 | 37.828 | 40.27 | 34.558 | 33 |
| 1719333000 | 37.19 | -0.34 | -0.89 | 37.984 | 40.276 | 34.5505 | 220 |
| 1719246600 | 37.525 | 1.14 | 3.12 | 37.189 | 40.0145 | 33.6605 | 15 |
| 1718987400 | 36.39 | -0.45 | -1.23 | 36.39 | 36.39 | 36.39 | 0 |
| 1718901000 | 36.8425 | 0.04 | 0.10 | 36.8425 | 36.8425 | 36.8425 | 16 |
| 1718814600 | 36.8065 | -1.14 | -2.99 | 36.8065 | 36.8065 | 36.8065 | 0 |
| 1718728200 | 37.9415 | 0.45 | 1.20 | 38.084 | 40.501 | 35.4335 | 3 |
| 1718641800 | 37.492 | 0.38 | 1.02 | 37.85 | 37.85 | 34.612 | 90 |
| 1718382600 | 37.114 | 0.78 | 2.16 | 37.114 | 37.114 | 37.114 | 0 |
| 1718296200 | 36.3295 | -0.26 | -0.71 | 36.158 | 39.534 | 33.7 | 300 |
| 1718209800 | 36.5885 | 1.13 | 3.19 | 35.612 | 39.488 | 33.2625 | 551 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
