Lyxor MSCI India UCITS ETF - INRL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,371.93	2,380.88	2,380.88	2,380.88	2,371.93	9,367
August 15, 2025	2,341	2,330.88	2,330.88	2,341	2,330.88	4,901
August 14, 2025	2,337.25	2,326.75	2,326.75	2,337.25	2,317.73	13,880
August 13, 2025	2,340	2,341.75	2,341.75	2,346.83	2,338.15	21,477
August 12, 2025	2,353	2,336.75	2,336.75	2,353	2,332.75	6,303
August 11, 2025	2,336	2,351	2,351	2,351	2,336	13,229
August 08, 2025	2,336.75	2,329.63	2,329.63	2,336.75	2,327.75	10,571
August 07, 2025	2,349.57	2,363.5	2,363.5	2,374.03	2,342.04	16,346
August 06, 2025	2,380.83	2,356.25	2,356.25	2,383.75	2,356	5,707
August 05, 2025	2,387	2,381.75	2,381.75	2,392.26	2,380	14,613
August 04, 2025	2,399.25	2,384.63	2,384.63	2,399.75	2,379.3	21,877
August 01, 2025	2,414	2,401.5	2,401.5	2,414	2,399.5	7,455
July 31, 2025	2,421.25	2,414.13	2,414.13	2,428.34	2,414.13	1,781
July 30, 2025	2,412.5	2,401.25	2,401.25	2,412.5	2,401.25	8,842
July 29, 2025	2,413.25	2,420.75	2,420.75	2,430.99	2,413.25	4,245
July 28, 2025	2,420	2,401.5	2,401.5	2,421.16	2,396.75	2,686
July 25, 2025	2,414.12	2,413.63	2,413.63	2,418.25	2,413.63	5,404
July 24, 2025	2,426.85	2,425.13	2,425.13	2,430.75	2,425.13	6,447
July 23, 2025	2,446.87	2,440.88	2,440.88	2,446.87	2,440.88	820
July 22, 2025	2,452.02	2,448.25	2,448.25	2,452.02	2,443.75	6,958
July 21, 2025	2,461.25	2,463.5	2,463.5	2,463.5	2,454.95	458
July 18, 2025	2,456.94	2,457.88	2,457.88	2,461.5	2,455.25	2,130
July 17, 2025	2,490	2,482.5	2,482.5	2,490	2,477.34	10,395
July 16, 2025	2,490.5	2,478.75	2,478.75	2,490.5	2,478.75	406
July 15, 2025	2,487.75	2,492	2,492	2,494.17	2,487.75	903
July 14, 2025	2,464.5	2,473.25	2,473.25	2,474.25	2,464.26	36,371
July 11, 2025	2,465	2,468.13	2,468.13	2,469.75	2,464.16	18,479
July 10, 2025	2,475.84	2,469.25	2,469.25	2,475.84	2,469	5,677
July 09, 2025	2,487	2,485.75	2,485.75	2,490.25	2,485.75	21
July 08, 2025	2,475	2,488.75	2,488.75	2,494.22	2,475	246
July 07, 2025	2,475.28	2,474.75	2,474.75	2,476.1	2,474.41	7,995
July 04, 2025	2,481	2,478.38	2,478.38	2,481	2,478.38	1,340
July 03, 2025	2,482.26	2,479.63	2,479.63	2,482.26	2,476.75	26,628
July 02, 2025	2,458	2,481.63	2,481.63	2,481.63	2,458	1,805
July 01, 2025	2,463.25	2,471.5	2,471.5	2,471.5	2,463.25	548
June 30, 2025	2,472.25	2,462.13	2,462.13	2,474.28	2,461	14,033
June 27, 2025	2,471.5	2,480.25	2,480.25	2,480.25	2,471.5	177
June 26, 2025	2,446.25	2,460	2,460	2,460	2,446.25	2,075
June 25, 2025	2,444.01	2,446.25	2,446.25	2,446.25	2,443.52	2,268
June 24, 2025	2,448.75	2,436.5	2,436.5	2,448.75	2,430	6,175
June 23, 2025	2,426.19	2,420.63	2,420.63	2,431.8	2,420	4,209
June 20, 2025	2,420.97	2,429.25	2,429.25	2,430.75	2,420.97	24,456
June 19, 2025	2,411.75	2,390.88	2,390.88	2,411.75	2,390.88	5,393
June 18, 2025	2,417.25	2,416.38	2,416.38	2,420.48	2,413.19	17,662
June 17, 2025	2,419	2,427.38	2,427.38	2,427.38	2,419	4
June 16, 2025	2,424.75	2,437.88	2,437.88	2,440.34	2,418.25	14,161
June 13, 2025	2,411.2	2,415.13	2,415.13	2,422.32	2,405.22	691
June 12, 2025	2,464.5	2,442.63	2,442.63	2,464.68	2,439.28	2,408
June 11, 2025	2,505.67	2,485	2,485	2,505.67	2,485	31,084
June 10, 2025	2,485	2,483.38	2,483.38	2,491.25	2,483.38	23,377
June 09, 2025	2,473	2,469.75	2,469.75	2,475.29	2,469	21,202
June 06, 2025	2,452.82	2,466.25	2,466.25	2,468.25	2,452.82	21,573
June 05, 2025	2,441.75	2,423.63	2,423.63	2,441.75	2,419.75	9,637
June 04, 2025	2,412.1	2,411	2,411	2,422.75	2,411	2,738
June 03, 2025	2,423.01	2,420.13	2,420.13	2,423.01	2,415.6	1,656
June 02, 2025	2,430.74	2,433	2,433	2,436.07	2,430.74	3,146
May 30, 2025	2,439.25	2,442.25	2,442.25	2,442.25	2,435.43	110
May 29, 2025	2,453.24	2,450.13	2,450.13	2,453.24	2,450.13	244
May 28, 2025	2,438.01	2,442	2,442	2,442.47	2,438.01	3,138
May 27, 2025	2,442.34	2,445	2,445	2,445	2,440	254

Lyxor MSCI India UCITS ETF (INRL.L) LSE