Skip to main content
logo
Xtrackers Nifty 500 India ETF (IND)
NASDAQ: IND · Real-Time Price · USD
23.45
-0.54 (-2.25%)
Mar 2, 2026, 4:00 PM EST - Market closed

IND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202621.5923.6021.5923.5623.56-1.77%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
Jan 14, 202624.4624.5024.3824.4224.420.45%2,531
Jan 13, 202624.2724.3124.2724.3124.31-1.14%519
Jan 12, 202625.0125.0124.5924.5924.590.04%772
Jan 9, 202624.9524.9524.5424.5824.58-1.15%3,902
Jan 8, 202624.7724.8724.7224.8724.86-0.24%2,651
Jan 7, 202624.9525.1324.9324.9324.930.34%420
Jan 6, 202624.8424.8424.8424.8424.84-1.19%348
Jan 5, 202624.8625.2424.8625.1425.140.30%3,305
Jan 2, 202625.0725.0725.0725.0725.070.58%231
Dec 31, 202524.9224.9224.9224.9224.920.56%141
Dec 30, 202524.7025.0524.7024.7824.78-1.37%1,846
Dec 29, 202527.4027.4024.8425.1225.120.88%3,598
Dec 26, 202525.6425.6424.8824.9124.910.30%1,042
Dec 24, 202525.0625.0624.8124.8324.83-1.40%1,205
Dec 23, 202524.9325.1824.9325.1825.18-0.21%1,242
Dec 22, 202525.1725.3024.9925.2425.242.33%6,331
Dec 19, 202524.6624.6624.6624.6624.66-0.96%75
Dec 18, 202525.0925.1024.6324.9024.901.88%10,124
Dec 17, 202524.4424.4424.4424.4424.44-0.10%89