INRINR
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $15.59 | $15.85 | $15.18 | $15.76 | 90,414 |
| 1/30/2026 | $15.99 | $16.29 | $15.75 | $15.88 | 135,140 |
| 1/29/2026 | $15.63 | $16.25 | $15.45 | $16.08 | 188,000 |
| 1/28/2026 | $15.38 | $15.54 | $15.15 | $15.34 | 140,300 |
| 1/27/2026 | $15.41 | $15.66 | $14.94 | $15.28 | 131,800 |
| 1/26/2026 | $14.85 | $15.50 | $14.59 | $15.41 | 257,300 |
| 1/23/2026 | $14.54 | $14.67 | $14.35 | $14.63 | 143,900 |
| 1/22/2026 | $14.83 | $14.89 | $14.18 | $14.34 | 144,300 |
| 1/21/2026 | $14.37 | $14.92 | $14.37 | $14.73 | 227,530 |
| 1/20/2026 | $13.92 | $14.38 | $13.69 | $13.95 | 234,022 |
| 1/16/2026 | $13.68 | $14.00 | $13.52 | $13.56 | 176,900 |
| 1/15/2026 | $13.96 | $14.20 | $13.62 | $13.82 | 257,549 |
| 1/14/2026 | $13.91 | $14.40 | $13.85 | $13.97 | 147,400 |
| 1/13/2026 | $13.95 | $14.43 | $13.95 | $14.03 | 124,508 |
| 1/12/2026 | $13.78 | $14.02 | $13.73 | $13.90 | 103,111 |
| 1/9/2026 | $13.97 | $13.97 | $13.26 | $13.74 | 249,600 |
| 1/8/2026 | $14.18 | $14.37 | $13.96 | $14.00 | 165,410 |
| 1/7/2026 | $14.41 | $14.41 | $14.03 | $14.20 | 154,800 |
| 1/6/2026 | $14.26 | $14.50 | $14.00 | $14.41 | 231,701 |
| 1/5/2026 | $15.02 | $15.02 | $13.95 | $14.22 | 339,517 |
| 1/2/2026 | $14.85 | $14.85 | $14.38 | $14.72 | 207,300 |
| 12/31/2025 | $15.06 | $15.27 | $14.55 | $14.73 | 188,231 |
| 12/30/2025 | $14.79 | $15.38 | $14.78 | $15.20 | 267,901 |
| 12/29/2025 | $14.82 | $14.98 | $14.63 | $14.66 | 214,700 |
| 12/26/2025 | $14.59 | $14.75 | $14.39 | $14.65 | 143,927 |
| 12/24/2025 | $14.70 | $14.86 | $14.54 | $14.57 | 64,637 |
| 12/23/2025 | $14.56 | $14.84 | $14.40 | $14.79 | 153,803 |
| 12/22/2025 | $14.52 | $14.92 | $14.52 | $14.61 | 294,700 |
| 12/19/2025 | $13.60 | $14.67 | $13.60 | $14.51 | 672,655 |
| 12/18/2025 | $14.46 | $14.67 | $13.58 | $13.71 | 204,100 |
| 12/17/2025 | $13.57 | $13.76 | $13.42 | $13.75 | 241,600 |
| 12/16/2025 | $13.22 | $13.42 | $12.61 | $13.39 | 524,541 |
| 12/15/2025 | $14.26 | $14.28 | $13.34 | $13.38 | 262,214 |
| 12/12/2025 | $14.56 | $14.80 | $14.02 | $14.04 | 215,127 |
| 12/11/2025 | $14.77 | $14.97 | $14.33 | $14.42 | 474,900 |
| 12/10/2025 | $15.00 | $15.00 | $14.39 | $14.85 | 387,220 |
| 12/9/2025 | $14.39 | $14.98 | $14.39 | $14.96 | 785,619 |
| 12/8/2025 | $14.68 | $14.90 | $14.30 | $14.37 | 475,928 |
| 12/5/2025 | $14.44 | $15.22 | $14.30 | $14.82 | 378,110 |
| 12/4/2025 | $14.40 | $14.62 | $14.23 | $14.28 | 386,848 |
| 12/3/2025 | $13.94 | $14.39 | $13.79 | $14.33 | 196,911 |
| 12/2/2025 | $13.42 | $13.89 | $13.19 | $13.74 | 198,900 |
| 12/1/2025 | $13.14 | $13.83 | $13.14 | $13.55 | 276,604 |
| 11/28/2025 | $13.07 | $13.27 | $12.79 | $13.24 | 95,300 |
| 11/26/2025 | $12.99 | $13.34 | $12.89 | $13.00 | 268,000 |
| 11/25/2025 | $13.01 | $13.01 | $12.65 | $12.89 | 187,139 |
| 11/24/2025 | $12.51 | $13.17 | $12.29 | $13.10 | 358,600 |
| 11/21/2025 | $12.86 | $12.86 | $12.17 | $12.62 | 258,600 |
| 11/20/2025 | $12.61 | $13.28 | $12.55 | $12.65 | 293,100 |
| 11/19/2025 | $12.85 | $12.85 | $12.40 | $12.65 | 365,800 |
| 11/18/2025 | $12.82 | $13.14 | $12.69 | $13.00 | 437,834 |
| 11/17/2025 | $13.27 | $13.44 | $12.90 | $12.95 | 402,900 |
| 11/14/2025 | $13.35 | $13.50 | $13.04 | $13.42 | 236,900 |
| 11/13/2025 | $13.61 | $13.61 | $13.14 | $13.48 | 326,637 |
| 11/12/2025 | $13.31 | $14.06 | $13.05 | $13.54 | 1.25M |
| 11/11/2025 | $12.30 | $13.55 | $12.30 | $13.45 | 1.63M |
| 11/10/2025 | $11.53 | $11.68 | $11.30 | $11.67 | 305,694 |
| 11/7/2025 | $11.16 | $11.60 | $11.14 | $11.51 | 367,346 |
| 11/6/2025 | $11.25 | $11.60 | $11.13 | $11.20 | 338,737 |
| 11/5/2025 | $11.30 | $11.76 | $11.20 | $11.22 | 355,419 |
| 11/4/2025 | $11.62 | $11.73 | $11.24 | $11.30 | 772,600 |