Get the Stockscreener App
38.76
1.48%
-0.5828
After Hours:
38.76
Range India Financials Etf Stock (INDF) Price History
The historical daily chart and data for Range India Financials Etf stock (INDF), show that the latest closing stock price as of April 23, 2025, is $38.76.
- Range India Financials Etf all-time high stock price is $41.73, occurred on September 26, 2024.
- The lowest Range India Financials Etf stock price recorded was $33.24 on January 27, 2025. Since then, Range India Financials Etf's stock price has risen over 16.61% to $38.76 now.
- The 52-week high stock price for INDF is $41.73, representing a 7.66% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for INDF is $33.24, indicating a -14.24% decrease from the current share price, occurred on January 27, 2025.
The table below shows more information about INDF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 23, 2025 | $39.15 | $38.61 | $0.54 | 19,017.0 | -1.48% |
| Apr 22, 2025 | $39.55 | $39.13 | $0.424 | 11,836.0 | +1.01% |
| Apr 21, 2025 | $39.22 | $38.90 | $0.32 | 8,618.0 | +1.28% |
| Apr 17, 2025 | $38.76 | $37.59 | $1.17 | 26,257.0 | +3.25% |
| Apr 16, 2025 | $37.47 | $37.16 | $0.307 | 3,008.0 | +0.26% |
| Apr 15, 2025 | $37.53 | $36.90 | $0.63 | 3,291.0 | +1.51% |
| Apr 14, 2025 | $36.74 | $36.51 | $0.2309 | 1,622.0 | +0.55% |
| Apr 11, 2025 | $36.45 | $35.89 | $0.56 | 5,373.0 | +0.39% |
| Apr 10, 2025 | $36.84 | $35.92 | $0.92 | 6,243.0 | -1.34% |
| Apr 09, 2025 | $36.93 | $35.00 | $1.93 | 6,893.0 | +3.81% |
| Apr 08, 2025 | $36.03 | $35.13 | $0.90 | 3,368.0 | +0.26% |
| Apr 07, 2025 | $35.38 | $34.18 | $1.20 | 2,373.0 | -0.72% |
| Apr 04, 2025 | $36.22 | $35.16 | $1.06 | 5,732.0 | -2.69% |
| Apr 03, 2025 | $36.65 | $36.54 | $0.11 | 4,405.0 | -0.56% |
| Apr 02, 2025 | $36.76 | $36.70 | $0.0592 | 1,876.0 | +0.90% |
| Apr 01, 2025 | $36.86 | $36.27 | $0.595 | 3,616.0 | -1.21% |
| Mar 31, 2025 | $36.88 | $36.64 | $0.2389 | 11,795.0 | +0.32% |
| Mar 28, 2025 | $37.01 | $36.76 | $0.2469 | 2,895.0 | -0.61% |
| Mar 27, 2025 | $37.12 | $36.96 | $0.1642 | 2,831.0 | +1.19% |
| Mar 26, 2025 | $36.73 | $36.50 | $0.2279 | 3,357.0 | -1.46% |
| Mar 25, 2025 | $37.09 | $36.92 | $0.17 | 1,369.0 | -0.24% |
Range India Financials Etf Stock (INDF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Range India Financials Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INDF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Range India Financials Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Range India Financials Etf Stock (INDF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $39.55 | $34.18 | $5.37 | 113,528.0 | +5.11% |
| Mar, 2025 | $37.26 | $33.40 | $3.86 | 75,800.0 | +9.75% |
| Feb, 2025 | $34.80 | $33.49 | $1.31 | 32,717.0 | -1.75% |
| Jan, 2025 | $35.81 | $33.24 | $2.57 | 49,686.0 | -2.45% |
Range India Financials Etf Stock (INDF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $39.68 | $34.84 | $4.84 | 25,166.0 | -10.09% |
| Nov, 2024 | $39.34 | $35.83 | $3.51 | 32,923.0 | -0.04% |
| Oct, 2024 | $40.49 | $38.38 | $2.11 | 25,773.0 | -3.93% |
| Sep, 2024 | $41.73 | $39.08 | $2.65 | 28,143.0 | +2.10% |
| Aug, 2024 | $39.69 | $37.54 | $2.15 | 50,058.0 | -0.15% |
| Jul, 2024 | $40.00 | $38.22 | $1.78 | 72,698.0 | +2.51% |
| Jun, 2024 | $39.35 | $34.00 | $5.35 | 126,090.0 | +6.83% |
| May, 2024 | $37.00 | $35.23 | $1.77 | 38,600.0 | -0.57% |
| Apr, 2024 | $36.58 | $34.69 | $1.89 | 45,322.0 | +3.24% |
| Mar, 2024 | $35.99 | $34.25 | $1.74 | 28,311.0 | +1.82% |
| Feb, 2024 | $35.30 | $33.91 | $1.40 | 72,119.0 | +0.14% |
| Jan, 2024 | $35.74 | $33.68 | $2.06 | 133,681.0 | -1.09% |
Range India Financials Etf Stock (INDF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $38.90 | $34.76 | $4.14 | 41,761.0 | -3.53% |
| Nov, 2023 | $36.27 | $34.32 | $1.95 | 15,740.0 | +5.83% |
| Oct, 2023 | $35.60 | $33.67 | $1.93 | 13,792.0 | +0.00% |
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):