Skip to main content
logo
Xtrackers Nifty 500 India ETF (IND)
NASDAQ: IND · Real-Time Price · USD
20.71
-0.36 (-1.71%)
At close: Mar 27, 2026, 4:00 PM EDT
21.12
+0.41 (1.98%)
After-hours: Mar 27, 2026, 4:47 PM EDT

IND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202620.6920.8420.6920.7120.71-1.72%1,426
Mar 26, 202621.1821.4321.0721.0721.07-1.36%1,991
Mar 25, 202621.3721.4621.2721.3621.361.52%7,231
Mar 24, 202622.0022.0021.0021.0521.05-2.14%5,487
Mar 23, 202621.4821.7021.4321.5121.511.49%2,313
Mar 20, 202621.5321.5321.1521.1921.19-1.62%2,691
Mar 19, 202621.7421.7421.4321.5421.54-0.19%1,624
Mar 18, 202621.8321.9321.5021.5821.58-2.15%11,069
Mar 17, 202622.3022.3022.0622.0622.06-0.43%679
Mar 16, 202622.0322.2122.0322.1522.151.03%5,835
Mar 13, 202622.1122.1121.8821.9321.93-0.81%2,336
Mar 12, 202622.1522.2122.1122.1122.11-2.10%1,166
Mar 11, 202622.5022.6722.4722.5822.58-0.59%1,561
Mar 10, 202622.7422.7422.7222.7222.72-0.08%247
Mar 9, 202622.0422.8422.0422.7322.73-0.20%3,044
Mar 6, 202622.7523.0422.7522.7822.78-1.28%1,374
Mar 5, 202623.1723.1723.0423.0823.08-0.30%689
Mar 4, 202623.0823.2622.9523.1523.151.14%3,287
Mar 3, 202623.2623.2622.3722.8922.89-2.41%16,021
Mar 2, 202621.5923.6021.5923.4523.45-2.23%4,364
Feb 27, 202623.9923.9923.9923.9923.99-1.15%71
Feb 26, 202624.3024.3124.2224.2624.26-0.68%7,600
Feb 25, 202624.3524.5824.2624.4324.430.95%7,299
Feb 24, 202624.3024.6424.2024.2024.200.21%1,941
Feb 23, 202624.7024.7024.1524.1524.15-1.31%867
Feb 20, 202624.0724.5424.0724.4724.470.97%1,760
Feb 19, 202624.0424.3124.0424.2424.24-1.08%1,309
Feb 18, 202624.4224.6624.4124.5024.50-0.04%4,440
Feb 17, 202625.4125.4124.5024.5124.510.70%509
Feb 13, 202624.8124.8124.3024.3424.34-0.45%3,253
Feb 12, 202624.5424.5424.4324.4524.45-1.33%960
Feb 11, 202624.6524.8624.5324.7824.78-0.74%1,452
Feb 10, 202625.6625.6624.6724.9724.971.65%13,222
Feb 9, 202624.5824.6524.5624.5624.560.10%433
Feb 6, 202624.2824.6024.2824.5424.540.95%11,942
Feb 5, 202624.3824.3824.3124.3124.30-0.43%348
Feb 4, 202624.4024.8624.3824.4124.410.21%1,896
Feb 3, 202625.2525.2524.3024.3624.36-1.73%18,838
Feb 2, 202625.4625.4623.5224.7924.793.90%41,385
Jan 30, 202625.3325.3323.7523.8623.86-1.23%5,987
Jan 29, 202623.6124.2123.3324.1524.151.55%13,206
Jan 28, 202625.0925.0923.4523.7923.790.49%7,354
Jan 27, 202623.6123.7423.6123.6723.670.23%1,114
Jan 26, 202623.4823.6923.4823.6223.620.47%2,764
Jan 23, 202623.4223.5123.3623.5123.51-1.06%1,721
Jan 22, 202623.6523.9423.5123.7623.760.39%2,721
Jan 21, 202623.6523.6623.6223.6623.66-0.70%551
Jan 20, 202624.8824.8823.7323.8323.83-1.73%5,151
Jan 16, 202624.3224.4324.2324.2524.25-0.82%630
Jan 15, 202624.4324.4524.4324.4524.450.12%272