Am Msci Indiaii (INRL)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1744648200 | 2325.25 | 21.75 | 0.94 | 2327.75 | 2339.5 | 2324.75 | 5439 |
| 1744389000 | 2303.5 | -29.5 | -1.26 | 2308.5 | 2308.5 | 2297.75 | 4188 |
| 1744302600 | 2333 | 49 | 2.15 | 2372.25 | 2372.25 | 2333 | 9583 |
| 1744216200 | 2284 | -57 | -2.43 | 2291.25 | 2292.25 | 2267.5 | 24672 |
| 1744129800 | 2341 | 60.5 | 2.65 | 2327.5 | 2345.25 | 2324.75 | 10849 |
| 1744043400 | 2280.5 | -3.13 | -0.14 | 2220.5 | 2299.75 | 2220.5 | 5648 |
| 1743784200 | 2283.625 | -62.5 | -2.66 | 2327.5 | 2328.625 | 2251 | 22759 |
| 1743697800 | 2346.125 | -46.38 | -1.94 | 2338.5 | 2346.125 | 2337.5 | 4518 |
| 1743611400 | 2392.5 | 13.63 | 0.57 | 2387.5 | 2392.5 | 2385.5 | 6301 |
| 1743525000 | 2378.875 | -7.5 | -0.31 | 2377.5 | 2378.875 | 2368.75 | 338 |
| 1743438600 | 2386.375 | -3.75 | -0.16 | 2375.25 | 2388.25 | 2375.25 | 27300 |
| 1743183000 | 2390.125 | -19.88 | -0.82 | 2389.75 | 2390.125 | 2388.5 | 1526 |
| 1743096600 | 2410 | 9 | 0.37 | 2405.5 | 2410 | 2403.75 | 22853 |
| 1743010200 | 2401 | -17 | -0.70 | 2409.25 | 2413.25 | 2401 | 7024 |
| 1742923800 | 2418 | -15.88 | -0.65 | 2411.25 | 2422.75 | 2410.75 | 9978 |
| 1742837400 | 2433.875 | 37.75 | 1.58 | 2426.75 | 2433.875 | 2426.75 | 5634 |
| 1742578200 | 2396.125 | 49.38 | 2.10 | 2382.75 | 2396.125 | 2382.75 | 1062 |
| 1742491800 | 2346.75 | 18.5 | 0.79 | 2343.25 | 2348 | 2341.5 | 45523 |
| 1742405400 | 2328.25 | 32.5 | 1.42 | 2314.75 | 2328.25 | 2314.75 | 7580 |
| 1742319000 | 2295.75 | 30.75 | 1.36 | 2288 | 2295.75 | 2287.5 | 5122 |
| 1742232600 | 2265 | 13.88 | 0.62 | 2254.75 | 2266.5 | 2253.25 | 10852 |
| 1741973400 | 2251.125 | 16.88 | 0.76 | 2252.25 | 2252.75 | 2251.125 | 2673 |
| 1741887000 | 2234.25 | -1.75 | -0.08 | 2235 | 2235.5 | 2234 | 21730 |
| 1741800600 | 2236 | 1.25 | 0.06 | 2236.25 | 2238.5 | 2236 | 6669 |
| 1741714200 | 2234.75 | 0.5 | 0.02 | 2249 | 2249 | 2233.75 | 19996 |
| 1741627800 | 2234.25 | -14.25 | -0.63 | 2233.5 | 2234.25 | 2233.5 | 497 |
| 1741368600 | 2248.5 | -19.5 | -0.86 | 2267.25 | 2267.5 | 2248.5 | 14460 |
| 1741282200 | 2268 | 18.38 | 0.82 | 2262.5 | 2269.5 | 2262.5 | 4545 |
| 1741195800 | 2249.625 | 25.63 | 1.15 | 2249.625 | 2249.625 | 2249.625 | 424 |
| 1741109400 | 2224 | -33.5 | -1.48 | 2226 | 2226 | 2224 | 349 |
| 1741023000 | 2257.5 | -2.88 | -0.13 | 2261.5 | 2263.75 | 2253.5 | 14519 |
| 1740763800 | 2260.375 | -39.63 | -1.72 | 2254.75 | 2260.375 | 2254.75 | 1107 |
| 1740677400 | 2300 | -13.25 | -0.57 | 2294.25 | 2300 | 2294.25 | 4711 |
| 1740591000 | 2313.25 | -0.38 | -0.02 | 2314.5 | 2314.5 | 2313.25 | 984 |
| 1740504600 | 2313.625 | -17.13 | -0.73 | 2313.625 | 2313.625 | 2313.625 | 143 |
| 1740418200 | 2330.75 | -18.38 | -0.78 | 2329 | 2330.75 | 2329 | 13855 |
| 1740159000 | 2349.125 | -21.63 | -0.91 | 2348.25 | 2352.75 | 2347.75 | 14802 |
| 1740072600 | 2370.75 | 6.5 | 0.27 | 2378.5 | 2380 | 2370.75 | 1391 |
| 1739986200 | 2364.25 | 7.88 | 0.33 | 2364.5 | 2366.5 | 2359 | 7790 |
| 1739899800 | 2356.375 | -6 | -0.25 | 2348.75 | 2357.25 | 2348.75 | 6773 |
| 1739813400 | 2362.375 | -1.38 | -0.06 | 2362.375 | 2362.375 | 2362.375 | 801 |
| 1739554200 | 2363.75 | -44.5 | -1.85 | 2355.25 | 2363.75 | 2355.25 | 956 |
| 1739467800 | 2408.25 | -1.13 | -0.05 | 2400.5 | 2408.25 | 2400.25 | 4339 |
| 1739381400 | 2409.375 | -16.75 | -0.69 | 2405.75 | 2409.375 | 2402.5 | 7458 |
| 1739295000 | 2426.125 | -31.13 | -1.27 | 2429 | 2429 | 2426.125 | 1524 |
| 1739208600 | 2457.25 | 2.13 | 0.09 | 2441.75 | 2457.25 | 2441.75 | 8788 |
| 1738949400 | 2455.125 | -13.75 | -0.56 | 2474.25 | 2474.5 | 2455.125 | 17520 |
| 1738863000 | 2468.875 | -7.5 | -0.30 | 2468.875 | 2468.875 | 2468.875 | 100 |
| 1738776600 | 2476.375 | -15.63 | -0.63 | 2470 | 2476.375 | 2470 | 5643 |
| 1738690200 | 2492 | 14.75 | 0.60 | 2493 | 2493 | 2490.5 | 13410 |
| 1738603800 | 2477.25 | -6.38 | -0.26 | 2482 | 2482 | 2470.25 | 113528 |
| 1738344600 | 2483.625 | 20.13 | 0.82 | 2486.75 | 2487.5 | 2483.625 | 2556 |
| 1738258200 | 2463.5 | 19.13 | 0.78 | 2450 | 2463.5 | 2445.75 | 11289 |
| 1738171800 | 2444.375 | 24.38 | 1.01 | 2445 | 2446.75 | 2444.375 | 8439 |
| 1738085400 | 2420 | 10.25 | 0.43 | 2418.25 | 2421.75 | 2415.75 | 7483 |
| 1737999000 | 2409.75 | -39.25 | -1.60 | 2393 | 2409.75 | 2391.75 | 8139 |
| 1737739800 | 2449 | -48.13 | -1.93 | 2449 | 2449 | 2449 | 362 |
| 1737653400 | 2497.125 | 20.38 | 0.82 | 2500.5 | 2500.5 | 2496.75 | 20149 |
| 1737567000 | 2476.75 | -10.25 | -0.41 | 2477 | 2477 | 2476.75 | 2386 |
| 1737480600 | 2487 | -59.38 | -2.33 | 2487 | 2487 | 2487 | 1802 |
| 1737394200 | 2546.375 | 6.63 | 0.26 | 2546.375 | 2546.375 | 2546.375 | 344 |
| 1737135000 | 2539.75 | 12.75 | 0.50 | 2543.25 | 2543.5 | 2539.5 | 6818 |
| 1737048600 | 2527 | -9.13 | -0.36 | 2527 | 2527 | 2527 | 454 |
| 1736962200 | 2536.125 | 14 | 0.56 | 2521 | 2536.125 | 2520.25 | 10232 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
