INDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	40.40	40.47	40.19	40.29	40.29	0.27%	4,483
Jun 26, 2025	39.62	40.38	39.62	40.18	40.18	1.76%	2,893
Jun 25, 2025	39.29	39.54	39.27	39.49	39.49	-	4,100
Jun 24, 2025	39.54	39.56	39.22	39.49	39.49	1.12%	1,008
Jun 23, 2025	38.61	39.05	38.61	39.05	39.05	1.14%	1,396
Jun 20, 2025	38.84	38.85	38.61	38.61	38.61	-	2,974
Jun 18, 2025	38.64	38.64	38.60	38.61	38.61	-0.18%	928
Jun 17, 2025	38.97	38.97	38.58	38.68	38.68	-1.05%	2,141
Jun 16, 2025	38.84	39.41	38.84	39.09	39.09	0.99%	1,940
Jun 13, 2025	38.98	39.05	38.51	38.71	38.71	-1.50%	3,841
Jun 12, 2025	39.02	39.40	39.01	39.30	39.30	-0.79%	3,610
Jun 11, 2025	39.64	39.85	39.58	39.61	39.61	-0.66%	1,310
Jun 10, 2025	39.87	39.96	39.50	39.87	39.87	-	4,519
Jun 9, 2025	39.80	39.87	39.57	39.87	39.87	0.76%	1,727
Jun 6, 2025	39.57	39.73	39.36	39.57	39.57	2.21%	3,251
Jun 5, 2025	38.60	38.84	38.60	38.72	38.72	0.34%	2,412
Jun 4, 2025	38.56	38.62	38.52	38.59	38.59	-0.37%	5,815
Jun 3, 2025	38.96	38.96	38.51	38.73	38.73	-1.58%	10,422
Jun 2, 2025	39.06	39.35	39.04	39.35	39.35	0.73%	1,058
May 30, 2025	38.95	39.11	38.95	39.06	39.06	-0.22%	1,501
May 29, 2025	39.10	39.15	39.10	39.15	39.15	0.25%	564
May 28, 2025	38.88	39.17	38.77	39.05	39.05	-0.11%	1,419
May 27, 2025	39.42	39.42	39.02	39.10	39.10	-0.18%	2,531
May 23, 2025	38.99	39.36	38.90	39.17	39.17	1.51%	2,038
May 22, 2025	38.60	38.63	38.55	38.58	38.58	-0.32%	3,184
May 21, 2025	38.74	39.01	38.67	38.71	38.71	-0.11%	1,552
May 20, 2025	38.85	38.85	38.62	38.75	38.75	-1.34%	4,403
May 19, 2025	39.19	39.44	39.14	39.28	39.28	0.70%	2,163
May 16, 2025	39.06	39.06	38.80	39.00	39.00	-0.35%	3,334
May 15, 2025	38.67	39.25	38.67	39.14	39.14	1.41%	4,882
May 14, 2025	38.95	38.95	38.56	38.60	38.60	-0.63%	4,219
May 13, 2025	38.72	38.92	38.66	38.84	38.84	-0.10%	5,683
May 12, 2025	39.00	39.00	38.72	38.88	38.88	4.15%	4,413
May 9, 2025	37.95	37.95	37.14	37.33	37.33	0.87%	6,086
May 8, 2025	38.50	38.50	36.88	37.01	37.01	-4.07%	33,315
May 7, 2025	38.56	38.78	38.50	38.58	38.58	-0.13%	3,878
May 6, 2025	39.09	39.09	38.51	38.63	38.63	-1.16%	10,670
May 5, 2025	39.00	39.30	39.00	39.09	39.09	0.22%	7,641
May 2, 2025	39.62	39.62	38.91	39.00	39.00	0.73%	7,500
May 1, 2025	39.90	39.90	38.47	38.72	38.72	0.07%	3,283
Apr 30, 2025	39.81	39.81	38.47	38.69	38.69	-0.10%	3,723
Apr 29, 2025	38.65	38.79	38.55	38.73	38.73	0.30%	6,509
Apr 28, 2025	38.40	38.79	38.40	38.61	38.61	0.52%	9,299
Apr 25, 2025	38.51	38.51	38.18	38.41	38.41	-1.63%	9,354
Apr 24, 2025	39.00	39.05	38.66	39.05	39.05	0.75%	7,236
Apr 23, 2025	39.10	39.15	38.61	38.76	38.76	-1.48%	19,615
Apr 22, 2025	39.36	39.55	39.13	39.34	39.34	1.01%	11,836
Apr 21, 2025	39.22	39.22	38.90	38.95	38.95	1.28%	8,618
Apr 17, 2025	37.59	38.76	37.59	38.46	38.46	3.25%	26,269
Apr 16, 2025	37.37	37.47	37.16	37.25	37.25	0.26%	3,008