Skip to main content
Inter Industries Plus Ltd (TLV:ININ)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
269.20
-3.80 (-1.39%)
Mar 9, 2026, 5:24 PM IDT

Inter Industries Plus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026273.00275.40273.00275.40-0.88%500
Mar 6, 2026277.20278.00268.30273.00273.00-1.52%19,962
Mar 5, 2026291.10287.70274.10277.20277.20-4.77%10,547
Mar 4, 2026288.60295.00277.60291.10291.100.87%6,152
Mar 2, 2026280.10290.00276.10288.60288.603.03%4,927
Feb 27, 2026285.50285.50275.00280.10280.10-1.89%6,403
Feb 26, 2026274.70287.90274.70285.50285.503.93%2,388
Feb 25, 2026278.10275.00270.10274.70274.70-1.22%4,497
Feb 24, 2026279.10281.00275.00278.10278.10-0.36%1,961
Feb 23, 2026280.10279.90277.50279.10279.10-0.36%4,595
Feb 20, 2026276.50285.00276.30280.10280.101.30%11,874
Feb 19, 2026284.50284.50275.00276.50276.50-2.81%15,494
Feb 18, 2026270.00289.90270.00284.50284.501.64%22,236
Feb 17, 2026277.60280.80269.10279.90279.900.83%45,741
Feb 16, 2026273.20279.20270.00277.60277.601.61%26,326
Feb 13, 2026273.20273.20273.20273.20273.20-839
Feb 12, 2026269.30281.00262.20273.20273.201.45%9,315
Feb 11, 2026266.80272.00261.10269.30269.300.94%11,395
Feb 10, 2026272.50274.00256.60266.80266.80-2.09%14,679
Feb 9, 2026272.30279.60260.20272.50272.500.07%8,318
Feb 6, 2026262.60279.50262.60272.30272.303.69%2,552
Feb 5, 2026270.90289.00257.60262.60262.60-3.06%28,157
Feb 4, 2026264.30275.80262.20270.90270.902.50%3,650
Feb 3, 2026261.10278.10258.40264.30264.301.23%130,678
Feb 2, 2026299.00299.00250.00261.10261.10-12.68%146,807
Jan 30, 2026263.30307.20263.30299.00299.0013.56%97,250
Jan 29, 2026243.00264.40242.10263.30263.308.35%100,699
Jan 28, 2026239.20245.00237.10243.00243.001.59%1,587
Jan 27, 2026245.40243.90235.00239.20239.20-2.53%5,639
Jan 26, 2026230.30256.00237.70245.40245.406.56%39,023
Jan 23, 2026225.70241.10230.00230.30230.302.04%895
Jan 22, 2026232.00233.00220.00225.70225.70-2.72%17,411
Jan 21, 2026232.20232.00230.00232.00232.00-0.09%11,879
Jan 20, 2026238.40236.00232.00232.20232.20-2.60%23,176
Jan 19, 2026235.90243.00243.00238.40238.401.06%287
Jan 16, 2026236.00235.00235.00235.90235.90-0.04%43
Jan 15, 2026232.70236.90235.80236.00236.001.42%3,190
Jan 14, 2026241.60241.60227.10232.70232.70-3.68%31,544
Jan 13, 2026243.10242.00235.20241.60241.60-0.62%1,513
Jan 12, 2026250.00250.00241.00243.10243.10-0.41%6,603
Jan 9, 2026245.20245.40237.60244.10244.10-0.45%318
Jan 8, 2026246.50246.50234.70245.20245.20-0.53%2,240
Jan 7, 2026245.50248.00245.00246.50246.500.41%1,857
Jan 6, 2026250.00250.00243.00245.50245.50-2.31%11,733
Jan 5, 2026253.80253.50250.00251.30251.30-0.99%1,459
Jan 1, 2026244.50255.50250.00253.80253.803.80%3,033
Dec 31, 2025244.10250.00239.60244.50244.500.16%10,342
Dec 30, 2025238.80246.40239.00244.10244.102.22%11,882
Dec 29, 2025234.40240.80234.40238.80238.801.88%8,253
Dec 28, 2025235.00235.40232.10234.40234.40-0.26%26,273
Dec 25, 2025225.40235.00222.50235.00235.004.26%61,482
Dec 24, 2025216.50226.50216.50225.40225.402.45%59,609
Dec 23, 2025220.00220.00217.00220.00220.00-86,047
Dec 22, 2025220.10220.10220.00220.00220.00-0.05%37,825
Dec 21, 2025221.20221.40220.00220.10220.10-2.52%32,082
Dec 18, 2025229.00230.00221.10225.80225.80-1.40%37,137
Dec 17, 2025225.30229.40224.10229.00229.001.64%28,180
Dec 16, 2025225.80228.30221.10225.30225.30-0.22%7,378
Dec 15, 2025220.20228.00220.00225.80225.802.54%50,648
Dec 14, 2025220.30222.90220.00220.20220.20-0.05%30,816
Dec 11, 2025220.00226.00220.10220.30220.300.14%72,693
Dec 10, 2025220.10220.00220.00220.00220.00-0.05%60,138
Dec 9, 2025220.20220.20220.00220.10220.10-0.05%7,005
Dec 8, 2025219.30224.90220.00220.20220.200.41%15,422
Dec 7, 2025221.80223.90215.00219.30219.30-1.13%7,338
Dec 4, 2025224.60224.60220.00221.80221.80-1.25%756
Dec 3, 2025220.10228.70225.00224.60224.602.04%763
Dec 2, 2025220.50229.90220.00220.10220.10-0.18%91,446
Dec 1, 2025226.30227.90220.00220.50220.50-2.56%10,336
Nov 30, 2025228.40228.30224.90226.30226.30-0.92%3,715
Nov 27, 2025221.10230.00224.90228.40228.403.30%9,549
Nov 26, 2025225.90218.10218.10221.10221.10-2.12%516
Nov 25, 2025223.30228.00223.20225.90225.901.16%8,494
Nov 24, 2025223.30223.30223.30223.30223.30-2,170
Nov 23, 2025223.90220.00220.00223.30223.30-0.27%130
Nov 20, 2025224.80224.90220.10223.90223.90-0.40%390
Nov 19, 2025221.90225.00221.50224.80224.801.31%5,264
Nov 18, 2025220.00229.60220.00221.90221.900.86%9,875
Nov 17, 2025225.00225.00220.00220.00220.00-0.05%71,290
Nov 16, 2025220.00221.80220.00220.10220.100.05%10,685
Nov 13, 2025229.40230.90220.00220.00220.00-4.10%57,182
Nov 12, 2025232.70234.40229.00229.40229.40-1.42%8,293
Nov 11, 2025232.70232.70232.70232.70232.70-76
Nov 10, 2025232.20232.70232.70232.70232.700.22%1,055
Nov 9, 2025238.40238.40229.00232.20232.20-2.60%11,865
Nov 6, 2025233.30242.00227.00238.40238.402.19%41,244
Nov 5, 2025233.50227.00227.00233.30233.30-0.09%29
Nov 4, 2025237.50234.00227.20233.50233.50-1.68%4,463
Nov 3, 2025237.50237.50237.50237.50237.50-799
Nov 2, 2025237.50237.50237.50237.50237.50-323
Oct 30, 2025237.50237.50237.50237.50237.50-52
Oct 29, 2025228.40237.50237.30237.50237.503.98%2,174
Oct 28, 2025225.80228.40228.40228.40228.401.15%1,023
Oct 27, 2025233.00228.90225.00225.80225.80-3.09%8,157
Oct 26, 2025227.20235.00231.90233.00233.002.55%2,614
Oct 23, 2025225.10233.00225.00227.20227.200.93%3,713
Oct 22, 2025226.40226.40221.30225.10225.10-0.57%21,596
Oct 21, 2025228.20220.50220.50226.40226.40-0.79%225
Oct 20, 2025230.20233.00222.10228.20228.20-0.87%6,515
Oct 19, 2025230.60225.10225.10230.20230.20-0.17%76