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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	31.6	31.61	31.61	31.65	31.6	5,381
August 14, 2025	32.55	31.51	31.51	32.55	31.51	14,471
August 13, 2025	31.72	31.79	31.79	31.79	31.45	8,956
August 12, 2025	31.62	31.58	31.58	31.62	31.39	6,427
August 11, 2025	31.52	31.52	31.52	31.58	31.47	10,291
August 08, 2025	31.46	31.34	31.34	31.46	31.31	9,345
August 07, 2025	31.4	31.71	31.71	31.78	31.4	3,200
August 06, 2025	31.68	31.46	31.46	31.75	31.39	18,684
August 05, 2025	31.71	31.66	31.66	31.77	31.66	25,574
August 04, 2025	31.7	31.67	31.67	31.86	31.67	14,060
August 01, 2025	31.8	31.81	31.81	31.86	31.65	11,868
July 31, 2025	32.09	31.92	31.92	32.14	31.92	5,736
July 30, 2025	31.97	31.9	31.9	31.97	31.9	407
July 29, 2025	32.23	32.28	32.28	32.4	32.23	13,203
July 28, 2025	32.45	32.2	32.2	32.45	32.2	8,892
July 25, 2025	32.42	32.42	32.42	32.42	32.42	0
July 24, 2025	32.95	32.82	32.82	32.95	32.82	1,965
July 23, 2025	33.12	33.12	33.12	33.12	33.12	0
July 22, 2025	32.97	33.05	33.05	33.05	32.97	3,162
July 21, 2025	33.21	33.24	33.24	33.24	33.21	5,338
July 18, 2025	33.03	33.04	33.04	33.04	33.03	4,346
July 17, 2025	33.16	33.28	33.28	33.28	33.16	2,114
July 16, 2025	33.4	33.36	33.36	33.4	33.36	5,800
July 15, 2025	33.45	33.36	33.36	33.5	33.36	16,811
July 14, 2025	33.23	33.26	33.26	33.26	33.23	50,826
July 11, 2025	33.34	33.32	33.32	33.34	33.31	13,764
July 10, 2025	33.67	33.47	33.47	33.67	33.47	6,230
July 09, 2025	33.84	33.74	33.74	33.84	33.74	1,216
July 08, 2025	33.74	33.78	33.78	33.78	33.74	1,454
July 07, 2025	33.74	33.73	33.73	33.74	33.73	418
July 04, 2025	33.82	33.82	33.82	33.82	33.82	347
July 03, 2025	33.85	33.87	33.87	33.87	33.76	6,573
July 02, 2025	33.79	33.79	33.79	33.79	33.79	0
July 01, 2025	33.89	33.89	33.89	33.89	33.89	0
June 30, 2025	33.94	33.73	33.73	33.94	33.73	32,054
June 27, 2025	33.98	34.01	34.01	34.02	33.98	828
June 26, 2025	33.86	33.8	33.8	33.86	33.8	64
June 25, 2025	33.26	33.32	33.32	33.32	33.26	10,005
June 24, 2025	33.27	33.21	33.21	33.27	33.02	8,288
June 23, 2025	32.55	32.67	32.67	32.67	32.53	7,655
June 20, 2025	32.71	32.72	32.72	32.76	32.71	23,465
June 19, 2025	32.33	32.1	32.1	32.33	32.1	5,387
June 18, 2025	32.55	32.54	32.54	32.57	32.53	6,560
June 17, 2025	32.83	32.77	32.77	32.83	32.77	2,004
June 16, 2025	32.95	33.15	33.15	33.15	32.85	13,192
June 13, 2025	32.82	32.82	32.82	32.82	32.82	210
June 12, 2025	33.42	33.19	33.19	33.42	33.14	464
June 11, 2025	33.71	33.67	33.67	33.72	33.67	18,072
June 10, 2025	33.9	33.54	33.54	33.9	33.33	13,827
June 09, 2025	33.54	33.5	33.5	33.55	33.5	5,667
June 06, 2025	33.35	33.36	33.36	33.39	33.35	20,242
June 05, 2025	33.05	32.96	32.96	33.05	32.89	17,594
June 04, 2025	32.68	32.71	32.71	32.74	32.68	9,125
June 03, 2025	32.72	32.72	32.72	32.72	32.72	0
June 02, 2025	32.97	32.97	32.97	32.97	32.97	0
May 30, 2025	32.87	32.91	32.91	32.91	32.87	2,336
May 29, 2025	33.04	33.04	33.04	33.04	33.03	8,038
May 28, 2025	32.9	32.88	32.88	32.9	32.88	2,941
May 27, 2025	33.05	33.05	33.05	33.06	33.05	2,000
May 26, 2025	33.33	33.33	33.33	33.33	33.33	15,000

Lyxor MSCI India UCITS ETF (INRU.L) LSE