Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Am Msci Indiaii (INRU) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 33.0375 33.0375 33.0375 33.03625 2,923
17th Jul 2025 (Thu) 33.155 33.24 33.155 33.2825 2,114
16th Jul 2025 (Wed) 33.3975 33.3975 33.3975 33.36125 5,800
15th Jul 2025 (Tue) 33.4475 33.4975 33.36 33.36 16,811
14th Jul 2025 (Mon) 33.23 33.2525 33.23 33.25875 50,826
11th Jul 2025 (Fri) 33.335 33.34 33.3075 33.315 13,764
10th Jul 2025 (Thu) 33.665 33.665 33.665 33.4725 3,115
9th Jul 2025 (Wed) 33.835 33.835 33.835 33.74375 1,113
8th Jul 2025 (Tue) 33.735 33.74 33.735 33.7775 1,113
7th Jul 2025 (Mon) 33.7375 33.7375 33.7325 33.7325 242
4th Jul 2025 (Fri) 33.8175 33.8175 33.8175 33.8175 347
3rd Jul 2025 (Thu) 33.8475 33.8475 33.755 33.865 3,460
2nd Jul 2025 (Wed) 33.89375 33.89375 33.78625 33.78625 0
1st Jul 2025 (Tue) 33.73375 33.89375 33.73375 33.89375 0
30th Jun 2025 (Mon) 33.9375 33.9375 33.9375 33.73375 16,027
27th Jun 2025 (Fri) 33.98 33.98 33.98 34.00875 431
26th Jun 2025 (Thu) 33.7975 33.7975 33.7975 33.7975 64
25th Jun 2025 (Wed) 33.2625 33.3175 33.2625 33.3175 10,005
24th Jun 2025 (Tue) 33.2725 33.2725 33.015 33.2125 8,288
23rd Jun 2025 (Mon) 32.55 32.675 32.5325 32.6725 7,655
20th Jun 2025 (Fri) 32.71 32.7575 32.705 32.72 20,763
19th Jun 2025 (Thu) 32.3325 32.3325 32.29 32.10 4,332
18th Jun 2025 (Wed) 32.545 32.5725 32.5275 32.54125 6,055
17th Jun 2025 (Tue) 33.1475 33.1475 32.76625 32.76625 2,004
16th Jun 2025 (Mon) 32.95 33.1475 32.855 33.1475 13,192
13th Jun 2025 (Fri) 32.815 32.815 32.815 32.815 210
12th Jun 2025 (Thu) 33.4225 33.4225 33.135 33.1925 254
11th Jun 2025 (Wed) 33.71 33.7175 33.71 33.665 16,771
10th Jun 2025 (Tue) 33.5725 33.5725 33.5225 33.5425 13,827
9th Jun 2025 (Mon) 33.5425 33.545 33.50 33.50 5,667
6th Jun 2025 (Fri) 33.355 33.3875 33.3475 33.3575 20,242
5th Jun 2025 (Thu) 32.93 32.955 32.93 32.955 17,594
4th Jun 2025 (Wed) 32.6775 32.6775 32.6775 32.70625 9,125
3rd Jun 2025 (Tue) 32.97375 32.97375 32.7175 32.7175 0
2nd Jun 2025 (Mon) 32.90875 32.97375 32.90875 32.97375 0
30th May 2025 (Fri) 33.04 33.04 32.90875 32.90875 2,336
29th May 2025 (Thu) 33.0425 33.0425 33.0325 33.04 5,469
28th May 2025 (Wed) 33.0525 33.0525 32.88125 32.88125 2,941
27th May 2025 (Tue) 33.05 33.05 33.05 33.0525 1,100
26th May 2025 (Mon) 32.93 32.93 32.93 32.93 15,000
23rd May 2025 (Fri) 32.895 32.9425 32.895 33.02 21,385
22nd May 2025 (Thu) 32.68 32.68 32.5175 32.6125 12,525
21st May 2025 (Wed) 32.8475 32.9475 32.8475 32.9475 704
20th May 2025 (Tue) 32.9025 32.9025 32.9025 32.9025 3,124
FTSE 100 Latest
Value8,992.12
Change19.48