Am Msci Indiaii (INRU)
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 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 29.79875 | -0.01 | -0.02 | 29.755 | 29.79875 | 29.7375 | 2495 |
| 1739554200 | 29.805 | -0.38 | -1.27 | 29.63 | 29.805 | 29.63 | 984 |
| 1739467800 | 30.18875 | 0.29 | 0.97 | 29.9775 | 30.215 | 29.9775 | 1693 |
| 1739381400 | 29.8975 | -0.25 | -0.81 | 30.0875 | 30.0875 | 29.8975 | 2111 |
| 1739295000 | 30.1425 | -0.31 | -1.01 | 30.0475 | 30.1425 | 30.0475 | 38 |
| 1739208600 | 30.45125 | -0.01 | -0.02 | 30.365 | 30.45125 | 30.365 | 105 |
| 1738949400 | 30.4575 | -0.26 | -0.85 | 30.7975 | 30.7975 | 30.4575 | 8513 |
| 1738863000 | 30.72 | -0.29 | -0.92 | 30.72 | 30.72 | 30.72 | 199 |
| 1738776600 | 31.005 | -0.11 | -0.35 | 31.04 | 31.04 | 30.9409 | 84734 |
| 1738690200 | 31.1125 | 0.35 | 1.15 | 30.9625 | 31.1125 | 30.9625 | 5601 |
| 1738603800 | 30.76 | -0.11 | -0.37 | 30.545 | 30.76 | 30.52 | 18534 |
| 1738344600 | 30.87375 | 0.23 | 0.74 | 30.87375 | 30.87375 | 30.87375 | 1755 |
| 1738258200 | 30.6475 | 0.26 | 0.86 | 30.6075 | 30.6475 | 30.4525 | 19937 |
| 1738171800 | 30.3875 | 0.3 | 1.01 | 30.3875 | 30.3875 | 30.3875 | 36430 |
| 1738085400 | 30.085 | -0.01 | -0.02 | 30.045 | 30.0975 | 30.045 | 36121 |
| 1737999000 | 30.0925 | -0.5 | -1.62 | 30.065 | 30.0925 | 29.88 | 10240 |
| 1737739800 | 30.5875 | -0.22 | -0.71 | 30.76 | 30.76 | 30.5875 | 22257 |
| 1737653400 | 30.805 | 0.31 | 1.00 | 30.7625 | 30.805 | 30.75 | 1863 |
| 1737567000 | 30.5 | -0.14 | -0.44 | 30.541 | 30.541 | 30.5 | 523 |
| 1737480600 | 30.635 | -0.68 | -2.18 | 30.565 | 30.635 | 30.52 | 2859 |
| 1737394200 | 31.31875 | 0.34 | 1.10 | 31.31875 | 31.31875 | 31.31875 | 0 |
| 1737135000 | 30.9775 | 0.04 | 0.13 | 30.9225 | 30.9775 | 30.9225 | 1022 |
| 1737048600 | 30.93875 | -0.11 | -0.37 | 30.93875 | 30.93875 | 30.93875 | 0 |
| 1736962200 | 31.0525 | 0.29 | 0.96 | 30.8125 | 31.0525 | 30.8125 | 12059 |
| 1736875800 | 30.7575 | 0.31 | 1.02 | 30.8 | 30.8 | 30.7575 | 315 |
| 1736789400 | 30.44625 | -0.6 | -1.94 | 30.605 | 30.605 | 30.38 | 51961 |
| 1736530200 | 31.04875 | -0.59 | -1.85 | 31.3825 | 31.385 | 31.04875 | 18407 |
| 1736443800 | 31.635 | -0.16 | -0.50 | 31.7375 | 31.7375 | 31.635 | 2889 |
| 1736357400 | 31.795 | -0.24 | -0.76 | 31.91 | 31.9175 | 31.795 | 13927 |
| 1736271000 | 32.03875 | -0.08 | -0.24 | 32.159999 | 32.159999 | 32.03875 | 6 |
| 1736184600 | 32.115 | -0.49 | -1.49 | 31.9675 | 32.14 | 31.95 | 10921 |
| 1735925400 | 32.6 | -0.06 | -0.18 | 32.722499 | 32.722499 | 32.5325 | 15777 |
| 1735839000 | 32.6575 | 0.56 | 1.74 | 32.665 | 32.7325 | 32.6375 | 4792 |
| 1735666200 | 32.097499 | 0.12 | 0.38 | 32.1175 | 32.13 | 32.097499 | 19607 |
| 1735579800 | 31.975 | -0.34 | -1.04 | 32.15 | 32.15 | 31.975 | 4876 |
| 1735320600 | 32.31125 | -0.05 | -0.16 | 32.314999 | 32.314999 | 32.31125 | 4660 |
| 1735061400 | 32.362499 | 0 | 0.00 | 32.362499 | 32.362499 | 32.362499 | 0 |
| 1734975000 | 32.362499 | -0.28 | -0.84 | 32.3675 | 32.43 | 32.362499 | 5858 |
| 1734715800 | 32.6375 | -0.31 | -0.94 | 32.38 | 32.6375 | 32.3375 | 9477 |
| 1734629400 | 32.947499 | -0.33 | -1.00 | 32.9025 | 33.034999 | 32.9025 | 14671 |
| 1734543000 | 33.28 | -0.22 | -0.67 | 33.2875 | 33.322499 | 33.2575 | 15453 |
| 1734456600 | 33.503749 | -0.34 | -1.02 | 33.505 | 33.505 | 33.503749 | 2954 |
| 1734370200 | 33.8475 | -0.06 | -0.18 | 33.8475 | 33.8475 | 33.8475 | 750 |
| 1734111000 | 33.9075 | 0.2 | 0.58 | 34.035 | 34.0425 | 33.9075 | 23574 |
| 1734024600 | 33.7125 | -0.24 | -0.69 | 33.7125 | 33.7125 | 33.7125 | 10094 |
| 1733938200 | 33.9475 | 0.15 | 0.44 | 33.915 | 33.9475 | 33.915 | 250 |
| 1733851800 | 33.7975 | -0.03 | -0.08 | 33.7175 | 33.815 | 33.7175 | 4171 |
| 1733765400 | 33.825 | -0.03 | -0.09 | 33.8075 | 33.825 | 33.805 | 3341 |
| 1733506200 | 33.855 | -0.06 | -0.17 | 33.935 | 33.935 | 33.855 | 11439 |
| 1733419800 | 33.91125 | 0.39 | 1.17 | 33.7825 | 33.97 | 33.7425 | 34019 |
| 1733333400 | 33.52 | 0.12 | 0.36 | 33.549999 | 33.549999 | 33.49 | 9121 |
| 1733247000 | 33.4 | 0.23 | 0.68 | 33.5075 | 33.5225 | 33.4 | 13500 |
| 1733160600 | 33.174999 | -0.13 | -0.40 | 33.2875 | 33.2875 | 33.174999 | 2850 |
| 1732901400 | 33.30875 | 0.33 | 0.99 | 33.042299 | 33.30875 | 33.042299 | 350 |
| 1732815000 | 32.98125 | -0.21 | -0.63 | 32.9425 | 32.9925 | 32.924999 | 31293 |
| 1732728600 | 33.18875 | 0.07 | 0.23 | 33.322499 | 33.322499 | 33.18875 | 1939 |
| 1732642200 | 33.11375 | -0.11 | -0.32 | 33.22 | 33.22 | 33.11375 | 7165 |
| 1732555800 | 33.221249 | 0.58 | 1.79 | 33.1725 | 33.295 | 33.1225 | 18670 |
| 1732296600 | 32.6375 | 0.62 | 1.94 | 32.625 | 32.6375 | 32.625 | 575 |
| 1732210200 | 32.0175 | -0.32 | -0.98 | 31.9775 | 32.0175 | 31.915 | 20301 |
| 1732123800 | 32.33375 | 0.03 | 0.10 | 32.3875 | 32.4275 | 32.33375 | 19624 |
| 1732037400 | 32.299999 | 0.14 | 0.45 | 32.377499 | 32.377499 | 32.205 | 12796 |
| 1731951000 | 32.15625 | 0.1 | 0.33 | 32.189999 | 32.189999 | 32.0825 | 5223 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
