Range India Financials ETF (INDF)
31.25
-6.56 (-17.35%)
Inactive · Last trade price
on Aug 26, 2025
INDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 31.22 | 31.79 | 31.00 | 31.25 | 31.25 | -17.35% | 45,403 |
| Aug 25, 2025 | 37.89 | 37.89 | 37.77 | 37.81 | 31.16 | 0.29% | 1,917 |
| Aug 22, 2025 | 37.89 | 37.89 | 37.60 | 37.70 | 31.07 | 0.99% | 1,927 |
| Aug 21, 2025 | 36.75 | 37.90 | 36.70 | 37.33 | 30.76 | 0.36% | 3,051 |
| Aug 20, 2025 | 36.70 | 37.90 | 36.70 | 37.20 | 30.65 | -1.94% | 8,773 |
| Aug 19, 2025 | 37.50 | 37.93 | 37.50 | 37.93 | 31.26 | 0.75% | 2,629 |
| Aug 18, 2025 | 37.50 | 37.67 | 37.50 | 37.65 | 31.03 | -0.59% | 5,317 |
| Aug 15, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 31.21 | -0.09% | 654 |
| Aug 14, 2025 | 37.54 | 37.92 | 37.54 | 37.91 | 31.24 | -0.15% | 1,342 |
| Aug 13, 2025 | 37.87 | 37.97 | 37.87 | 37.97 | 31.29 | 0.40% | 723 |
| Aug 12, 2025 | 37.64 | 37.82 | 37.57 | 37.82 | 31.16 | -0.06% | 4,287 |
| Aug 11, 2025 | 37.74 | 37.87 | 37.74 | 37.84 | 31.18 | 0.32% | 2,788 |
| Aug 8, 2025 | 37.48 | 37.79 | 37.48 | 37.72 | 31.08 | -0.85% | 4,728 |
| Aug 7, 2025 | 38.08 | 38.08 | 37.92 | 38.04 | 31.35 | 0.44% | 2,222 |
| Aug 6, 2025 | 37.50 | 37.87 | 37.50 | 37.87 | 31.21 | -0.02% | 2,660 |
| Aug 5, 2025 | 37.73 | 38.12 | 37.73 | 37.88 | 31.22 | -0.16% | 1,002 |
| Aug 4, 2025 | 38.25 | 38.25 | 37.80 | 37.94 | 31.26 | -0.54% | 2,517 |
| Aug 1, 2025 | 38.08 | 38.27 | 38.01 | 38.15 | 31.43 | 0.01% | 3,407 |
| Jul 31, 2025 | 38.26 | 38.26 | 38.01 | 38.14 | 31.43 | -0.21% | 2,333 |
| Jul 30, 2025 | 38.50 | 38.50 | 38.01 | 38.22 | 31.50 | -0.86% | 8,641 |
| Jul 29, 2025 | 38.68 | 38.80 | 38.55 | 38.55 | 31.77 | -0.26% | 3,150 |
| Jul 28, 2025 | 38.79 | 38.79 | 38.55 | 38.65 | 31.85 | -0.80% | 3,050 |
| Jul 25, 2025 | 38.90 | 39.10 | 38.89 | 38.96 | 32.11 | -0.33% | 935 |
| Jul 24, 2025 | 39.48 | 39.48 | 39.09 | 39.09 | 32.21 | -1.16% | 5,022 |
| Jul 23, 2025 | 39.56 | 39.64 | 39.51 | 39.55 | 32.59 | 0.41% | 1,968 |
| Jul 22, 2025 | 39.19 | 39.39 | 39.19 | 39.39 | 32.46 | -0.39% | 1,032 |
| Jul 21, 2025 | 39.17 | 39.60 | 39.17 | 39.54 | 32.58 | 1.50% | 1,996 |
| Jul 18, 2025 | 39.10 | 39.10 | 38.96 | 38.96 | 32.10 | -1.45% | 6,314 |
| Jul 17, 2025 | 39.55 | 39.55 | 39.25 | 39.53 | 32.58 | -0.05% | 6,292 |
| Jul 16, 2025 | 39.88 | 39.88 | 39.55 | 39.55 | 32.59 | 0.41% | 2,751 |
| Jul 15, 2025 | 39.54 | 39.54 | 39.39 | 39.39 | 32.46 | -0.27% | 1,746 |
| Jul 14, 2025 | 39.45 | 39.54 | 39.41 | 39.50 | 32.55 | 0.03% | 2,846 |
| Jul 11, 2025 | 39.27 | 39.56 | 39.27 | 39.48 | 32.54 | -0.41% | 2,042 |
| Jul 10, 2025 | 39.74 | 39.74 | 39.60 | 39.65 | 32.67 | -0.43% | 1,389 |
| Jul 9, 2025 | 40.05 | 40.05 | 39.61 | 39.82 | 32.81 | -0.04% | 1,563 |
| Jul 8, 2025 | 39.83 | 39.83 | 39.68 | 39.83 | 32.82 | 1.12% | 1,029 |
| Jul 7, 2025 | 39.85 | 39.85 | 39.39 | 39.39 | 32.46 | -0.73% | 3,553 |
| Jul 3, 2025 | 39.80 | 39.82 | 39.68 | 39.68 | 32.70 | -0.13% | 748 |
| Jul 2, 2025 | 40.02 | 40.02 | 39.50 | 39.73 | 32.74 | -1.47% | 3,065 |
| Jul 1, 2025 | 40.20 | 40.32 | 40.20 | 40.32 | 33.23 | 0.18% | 4,364 |
| Jun 30, 2025 | 40.08 | 40.25 | 40.08 | 40.25 | 33.17 | -0.10% | 1,437 |
| Jun 27, 2025 | 40.40 | 40.47 | 40.19 | 40.29 | 33.20 | 0.27% | 4,483 |
| Jun 26, 2025 | 39.62 | 40.38 | 39.62 | 40.18 | 33.11 | 1.76% | 2,893 |
| Jun 25, 2025 | 39.29 | 39.54 | 39.27 | 39.49 | 32.54 | - | 4,100 |
| Jun 24, 2025 | 39.54 | 39.56 | 39.22 | 39.49 | 32.54 | 1.12% | 1,008 |
| Jun 23, 2025 | 38.61 | 39.05 | 38.61 | 39.05 | 32.18 | 1.14% | 1,396 |
| Jun 20, 2025 | 38.84 | 38.85 | 38.61 | 38.61 | 31.82 | - | 2,974 |
| Jun 18, 2025 | 38.64 | 38.64 | 38.60 | 38.61 | 31.82 | -0.18% | 928 |
| Jun 17, 2025 | 38.97 | 38.97 | 38.58 | 38.68 | 31.87 | -1.05% | 2,141 |
| Jun 16, 2025 | 38.84 | 39.41 | 38.84 | 39.09 | 32.21 | 0.99% | 1,940 |
| Jun 13, 2025 | 38.98 | 39.05 | 38.51 | 38.71 | 31.90 | -1.50% | 3,841 |
| Jun 12, 2025 | 39.02 | 39.40 | 39.01 | 39.30 | 32.38 | -0.79% | 3,610 |
| Jun 11, 2025 | 39.64 | 39.85 | 39.58 | 39.61 | 32.64 | -0.66% | 1,310 |
| Jun 10, 2025 | 39.87 | 39.96 | 39.50 | 39.87 | 32.86 | - | 4,519 |
| Jun 9, 2025 | 39.80 | 39.87 | 39.57 | 39.87 | 32.86 | 0.76% | 1,727 |
| Jun 6, 2025 | 39.57 | 39.73 | 39.36 | 39.57 | 32.61 | 2.21% | 3,251 |
| Jun 5, 2025 | 38.60 | 38.84 | 38.60 | 38.72 | 31.91 | 0.34% | 2,412 |
| Jun 4, 2025 | 38.56 | 38.62 | 38.52 | 38.59 | 31.80 | -0.37% | 5,815 |
| Jun 3, 2025 | 38.96 | 38.96 | 38.51 | 38.73 | 31.91 | -1.58% | 10,422 |
| Jun 2, 2025 | 39.06 | 39.35 | 39.04 | 39.35 | 32.43 | 0.73% | 1,058 |
| May 30, 2025 | 38.95 | 39.11 | 38.95 | 39.06 | 32.19 | -0.22% | 1,501 |
| May 29, 2025 | 39.10 | 39.15 | 39.10 | 39.15 | 32.26 | 0.25% | 564 |
| May 28, 2025 | 38.88 | 39.17 | 38.77 | 39.05 | 32.18 | -0.11% | 1,419 |
| May 27, 2025 | 39.42 | 39.42 | 39.02 | 39.10 | 32.22 | -0.18% | 2,531 |
| May 23, 2025 | 38.99 | 39.36 | 38.90 | 39.17 | 32.28 | 1.51% | 2,038 |
| May 22, 2025 | 38.60 | 38.63 | 38.55 | 38.58 | 31.79 | -0.32% | 3,184 |
| May 21, 2025 | 38.74 | 39.01 | 38.67 | 38.71 | 31.90 | -0.11% | 1,552 |
| May 20, 2025 | 38.85 | 38.85 | 38.62 | 38.75 | 31.93 | -1.34% | 4,403 |
| May 19, 2025 | 39.19 | 39.44 | 39.14 | 39.28 | 32.37 | 0.70% | 2,163 |
| May 16, 2025 | 39.06 | 39.06 | 38.80 | 39.00 | 32.14 | -0.35% | 3,334 |
| May 15, 2025 | 38.67 | 39.25 | 38.67 | 39.14 | 32.25 | 1.41% | 4,882 |
| May 14, 2025 | 38.95 | 38.95 | 38.56 | 38.60 | 31.80 | -0.63% | 4,219 |
| May 13, 2025 | 38.72 | 38.92 | 38.66 | 38.84 | 32.01 | -0.10% | 5,683 |
| May 12, 2025 | 39.00 | 39.00 | 38.72 | 38.88 | 32.04 | 4.15% | 4,413 |
| May 9, 2025 | 37.95 | 37.95 | 37.14 | 37.33 | 30.76 | 0.87% | 6,086 |
| May 8, 2025 | 38.50 | 38.50 | 36.88 | 37.01 | 30.50 | -4.07% | 33,315 |
| May 7, 2025 | 38.56 | 38.78 | 38.50 | 38.58 | 31.79 | -0.13% | 3,878 |
| May 6, 2025 | 39.09 | 39.09 | 38.51 | 38.63 | 31.83 | -1.16% | 10,670 |
| May 5, 2025 | 39.00 | 39.30 | 39.00 | 39.09 | 32.21 | 0.22% | 7,641 |
| May 2, 2025 | 39.62 | 39.62 | 38.91 | 39.00 | 32.14 | 0.73% | 7,500 |
| May 1, 2025 | 39.90 | 39.90 | 38.47 | 38.72 | 31.91 | 0.07% | 3,283 |
| Apr 30, 2025 | 39.81 | 39.81 | 38.47 | 38.69 | 31.88 | -0.10% | 3,723 |
| Apr 29, 2025 | 38.65 | 38.79 | 38.55 | 38.73 | 31.91 | 0.30% | 6,509 |
| Apr 28, 2025 | 38.40 | 38.79 | 38.40 | 38.61 | 31.82 | 0.52% | 9,299 |
| Apr 25, 2025 | 38.51 | 38.51 | 38.18 | 38.41 | 31.65 | -1.63% | 9,354 |
| Apr 24, 2025 | 39.00 | 39.05 | 38.66 | 39.05 | 32.18 | 0.75% | 7,236 |
| Apr 23, 2025 | 39.10 | 39.15 | 38.61 | 38.76 | 31.94 | -1.48% | 19,615 |
| Apr 22, 2025 | 39.36 | 39.55 | 39.13 | 39.34 | 32.42 | 1.01% | 11,836 |
| Apr 21, 2025 | 39.22 | 39.22 | 38.90 | 38.95 | 32.10 | 1.28% | 8,618 |
| Apr 17, 2025 | 37.59 | 38.76 | 37.59 | 38.46 | 31.69 | 3.25% | 26,269 |
| Apr 16, 2025 | 37.37 | 37.47 | 37.16 | 37.25 | 30.70 | 0.26% | 3,008 |
| Apr 15, 2025 | 36.90 | 37.53 | 36.90 | 37.15 | 30.62 | 1.51% | 3,291 |
| Apr 14, 2025 | 36.63 | 36.74 | 36.51 | 36.60 | 30.16 | 0.55% | 1,622 |
| Apr 11, 2025 | 36.00 | 36.45 | 35.89 | 36.40 | 30.00 | 0.39% | 5,373 |
| Apr 10, 2025 | 36.84 | 36.84 | 35.92 | 36.26 | 29.88 | -1.34% | 6,243 |
| Apr 9, 2025 | 36.17 | 36.93 | 35.00 | 36.75 | 30.29 | 3.81% | 6,893 |
| Apr 8, 2025 | 36.37 | 36.37 | 35.13 | 35.41 | 29.18 | 0.26% | 3,857 |
| Apr 7, 2025 | 34.18 | 35.38 | 34.18 | 35.31 | 29.10 | -0.72% | 2,373 |
| Apr 4, 2025 | 36.22 | 36.22 | 35.16 | 35.57 | 29.31 | -2.69% | 5,732 |
| Apr 3, 2025 | 36.57 | 36.65 | 36.54 | 36.55 | 30.12 | -0.56% | 4,410 |