Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
INF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 800.80 | 6.40 | 0.81% | 800.20 | 804.60 | 795.40 | 1,689,657 |
| Apr 25 2024 | 794.40 | -11.00 | -1.37% | 803.00 | 804.40 | 785.00 | 10,923,155 |
| Apr 24 2024 | 805.40 | -0.60 | -0.07% | 806.60 | 812.60 | 804.60 | 17,544,261 |
| Apr 23 2024 | 806.00 | 9.00 | 1.13% | 802.40 | 809.00 | 800.80 | 2,306,095 |
| Apr 22 2024 | 797.00 | 13.40 | 1.71% | 790.80 | 800.80 | 790.40 | 1,939,592 |
| Apr 19 2024 | 783.60 | -3.60 | -0.46% | 780.80 | 787.00 | 772.80 | 2,770,927 |
| Apr 18 2024 | 787.20 | 0.60 | 0.08% | 791.20 | 791.20 | 781.80 | 2,365,667 |
| Apr 17 2024 | 786.60 | -2.20 | -0.28% | 785.20 | 791.60 | 782.80 | 3,373,317 |
| Apr 16 2024 | 788.80 | -18.80 | -2.33% | 794.00 | 796.60 | 783.40 | 2,622,242 |
| Apr 15 2024 | 807.60 | 0.60 | 0.07% | 805.80 | 816.60 | 802.40 | 3,339,095 |
| Apr 12 2024 | 807.00 | -7.60 | -0.93% | 821.60 | 822.20 | 806.20 | 3,533,637 |
| Apr 11 2024 | 814.60 | -9.20 | -1.12% | 822.20 | 823.80 | 810.00 | 1,974,642 |
| Apr 10 2024 | 823.80 | 4.40 | 0.54% | 825.80 | 825.80 | 816.60 | 4,367,893 |
| Apr 09 2024 | 819.40 | 7.80 | 0.96% | 809.20 | 819.40 | 808.20 | 4,894,185 |
| Apr 08 2024 | 811.60 | 0.00 | 0.00% | 809.60 | 813.80 | 806.80 | 2,019,348 |
| Apr 05 2024 | 811.60 | -11.00 | -1.34% | 812.40 | 814.80 | 804.40 | 7,357,210 |
| Apr 04 2024 | 822.60 | 0.00 | 0.00% | 823.80 | 825.40 | 819.60 | 1,964,453 |
| Apr 03 2024 | 822.60 | 1.20 | 0.15% | 818.20 | 824.20 | 818.20 | 9,818,749 |
| Apr 02 2024 | 821.40 | -9.80 | -1.18% | 832.00 | 832.60 | 819.60 | 4,025,710 |
| Mar 28 2024 | 831.20 | -6.20 | -0.74% | 839.40 | 840.40 | 831.20 | 4,376,131 |
| Mar 27 2024 | 837.40 | 0.80 | 0.10% | 836.80 | 842.00 | 834.20 | 1,794,450 |
| Mar 26 2024 | 836.60 | 0.40 | 0.05% | 833.00 | 840.20 | 832.80 | 1,913,898 |
| Mar 25 2024 | 836.20 | 0.60 | 0.07% | 833.80 | 837.00 | 830.60 | 8,760,305 |
| Mar 22 2024 | 835.60 | 5.80 | 0.70% | 830.40 | 838.40 | 829.60 | 2,157,632 |
| Mar 21 2024 | 829.80 | 9.80 | 1.20% | 828.60 | 830.40 | 822.40 | 2,750,994 |
| Mar 20 2024 | 820.00 | -3.00 | -0.36% | 823.40 | 826.60 | 820.00 | 3,169,538 |
| Mar 19 2024 | 823.00 | 0.40 | 0.05% | 818.20 | 823.00 | 817.80 | 3,440,590 |
| Mar 18 2024 | 822.60 | 1.40 | 0.17% | 821.40 | 823.80 | 818.20 | 4,492,327 |
| Mar 15 2024 | 821.20 | -4.20 | -0.51% | 821.40 | 825.00 | 817.00 | 8,310,852 |
| Mar 14 2024 | 825.40 | 19.80 | 2.46% | 809.00 | 825.40 | 808.00 | 7,694,126 |
| Mar 13 2024 | 805.60 | -3.80 | -0.47% | 809.40 | 809.40 | 801.20 | 12,453,922 |
| Mar 12 2024 | 809.40 | 8.20 | 1.02% | 807.20 | 809.40 | 801.60 | 6,792,267 |
| Mar 11 2024 | 801.20 | -7.00 | -0.87% | 808.20 | 809.60 | 788.20 | 10,773,672 |
| Mar 08 2024 | 808.20 | 2.60 | 0.32% | 822.40 | 825.00 | 803.40 | 3,680,247 |
| Mar 07 2024 | 805.60 | 6.80 | 0.85% | 800.00 | 811.00 | 800.00 | 16,131,748 |
| Mar 06 2024 | 798.80 | -8.60 | -1.07% | 808.00 | 808.00 | 798.40 | 10,658,387 |
| Mar 05 2024 | 807.40 | -5.40 | -0.66% | 808.00 | 811.40 | 805.00 | 2,596,261 |
| Mar 04 2024 | 812.80 | -0.80 | -0.10% | 809.40 | 813.80 | 807.00 | 3,295,856 |
| Mar 01 2024 | 813.60 | 3.40 | 0.42% | 815.40 | 818.20 | 809.40 | 9,718,275 |
| Feb 29 2024 | 810.20 | -2.20 | -0.27% | 814.80 | 822.60 | 810.20 | 34,911,663 |
| Feb 28 2024 | 812.40 | 2.20 | 0.27% | 812.60 | 816.60 | 809.00 | 6,134,448 |
| Feb 27 2024 | 810.20 | -15.60 | -1.89% | 822.40 | 824.60 | 809.00 | 3,542,134 |
| Feb 26 2024 | 825.80 | 1.20 | 0.15% | 822.40 | 829.20 | 821.40 | 2,498,154 |
| Feb 23 2024 | 824.60 | 1.00 | 0.12% | 825.40 | 828.60 | 820.40 | 5,282,110 |
| Feb 22 2024 | 823.60 | 4.40 | 0.54% | 820.60 | 825.20 | 818.80 | 2,938,668 |
| Feb 21 2024 | 819.20 | -2.20 | -0.27% | 820.60 | 823.20 | 814.00 | 2,582,308 |
| Feb 20 2024 | 821.40 | 1.80 | 0.22% | 818.00 | 822.00 | 816.00 | 8,298,866 |
| Feb 19 2024 | 819.60 | 2.60 | 0.32% | 814.80 | 820.20 | 812.60 | 1,233,629 |
| Feb 16 2024 | 817.00 | 6.00 | 0.74% | 809.40 | 818.40 | 809.00 | 11,476,303 |
| Feb 15 2024 | 811.00 | 12.40 | 1.55% | 808.00 | 811.00 | 802.60 | 3,460,857 |
| Feb 14 2024 | 798.60 | 6.40 | 0.81% | 797.20 | 803.40 | 795.20 | 12,834,520 |
| Feb 13 2024 | 792.20 | -12.60 | -1.57% | 798.20 | 803.00 | 785.60 | 3,777,258 |
| Feb 12 2024 | 804.80 | 5.80 | 0.73% | 802.00 | 805.20 | 799.40 | 4,548,817 |
| Feb 09 2024 | 799.00 | 7.80 | 0.99% | 789.80 | 802.80 | 789.00 | 4,585,252 |
| Feb 08 2024 | 791.20 | -0.80 | -0.10% | 793.40 | 802.80 | 789.00 | 5,376,675 |
| Feb 07 2024 | 792.00 | 3.60 | 0.46% | 787.80 | 798.20 | 786.60 | 8,182,167 |
| Feb 06 2024 | 788.40 | 2.80 | 0.36% | 790.00 | 793.60 | 782.20 | 6,998,018 |
| Feb 05 2024 | 785.60 | 10.40 | 1.34% | 785.60 | 789.80 | 779.40 | 3,091,383 |
| Feb 02 2024 | 775.20 | -0.20 | -0.03% | 783.80 | 787.40 | 773.40 | 10,752,006 |
| Feb 01 2024 | 775.40 | -2.00 | -0.26% | 772.20 | 781.80 | 772.20 | 23,022,154 |
| Jan 31 2024 | 777.40 | -1.80 | -0.23% | 781.40 | 786.60 | 777.40 | 4,045,260 |
| Jan 30 2024 | 779.20 | 13.00 | 1.70% | 765.40 | 781.80 | 765.40 | 3,415,041 |
