Skip to main content
logo
Xtrackers Nifty 500 India ETF (IND)
NASDAQ: IND · Real-Time Price · USD
23.09
-0.13 (-0.56%)
Aug 14, 2026, 4:00 PM EDT - Market closed

IND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202623.0523.0923.0523.0923.09-0.57%268
Aug 13, 202623.2123.2523.2123.2223.220.51%434
Aug 12, 202623.1123.1123.1123.1123.11-0.84%36
Aug 11, 202623.2923.4123.2923.3023.30-0.11%319
Aug 10, 202623.2923.3323.2923.3323.33-0.19%239
Aug 7, 202623.4423.4423.3723.3723.370.26%307
Aug 6, 202623.2123.3323.2123.3123.31-0.13%876
Aug 5, 202623.3323.3423.2623.3423.340.24%399
Aug 4, 202623.2923.2923.2923.2923.291.20%64
Aug 3, 202623.0123.0123.0123.0123.010.55%225
Jul 31, 202622.8922.8922.8922.8922.890.23%39
Jul 30, 202622.8322.8322.8322.8322.830.30%282
Jul 29, 202622.7722.8922.7722.7722.77-703
Jul 28, 202622.7722.7722.7722.7722.771.20%65
Jul 27, 202622.5022.5022.5022.5022.501.53%58
Jul 24, 202622.1622.1622.1622.1622.160.19%31
Jul 23, 202621.9422.2021.9422.1122.11-0.99%1,423
Jul 22, 202621.6522.3421.6522.3422.34-0.84%329
Jul 21, 202622.5322.5322.5322.5322.530.36%160
Jul 20, 202622.4422.4422.4422.4422.44-0.60%111
Jul 17, 202622.5822.5822.5822.5822.58-0.81%88
Jul 16, 202622.6823.0022.6622.7722.76-0.22%2,770
Jul 15, 202622.8222.8222.8222.8222.82-78
Jul 14, 202622.8422.8422.8222.8222.82-269
Jul 13, 202622.8422.8422.8222.8222.82-0.09%525
Jul 10, 202622.8522.8522.8422.8422.84-0.13%144
Jul 9, 202622.8722.8722.8722.8722.870.18%1,259
Jul 8, 202622.8022.8522.8022.8322.83-0.07%757
Jul 7, 202622.8122.8422.8122.8422.84-0.80%519
Jul 6, 202622.9923.0322.9923.0323.030.57%630
Jul 2, 202622.9022.9022.9022.9022.900.31%164
Jul 1, 202623.3523.3522.8322.8322.83-0.24%181
Jun 30, 202622.8022.9122.8022.8822.880.24%703
Jun 29, 202622.8122.8322.8122.8322.83-0.63%507
Jun 26, 202622.9322.9822.9022.9722.97-0.55%787
Jun 25, 202623.1123.1223.0023.1023.10-0.06%5,617
Jun 24, 202624.0024.0023.0823.1123.111.20%1,479
Jun 23, 202623.5923.5922.8422.8422.84-1.22%960
Jun 22, 202622.9523.1222.9523.1223.121.10%362
Jun 18, 202622.9622.9622.8722.8722.871.01%524
Jun 17, 202622.9922.9922.6822.7222.64-0.42%1,549
Jun 16, 202622.9022.9322.8122.8122.730.37%452
Jun 15, 202623.9923.9922.5422.7322.652.23%1,172
Jun 12, 202622.0622.2722.0622.2322.150.75%232
Jun 11, 202621.8422.0721.7022.0721.990.96%2,046
Jun 10, 202622.0022.0221.8621.8621.78-0.75%2,658
Jun 9, 202621.3122.0521.3122.0221.941.09%1,013
Jun 8, 202621.8821.9421.7821.7821.71-0.27%396
Jun 5, 202621.8421.8421.8421.8421.77-1.71%189
Jun 4, 202622.2422.4922.2022.2222.150.67%1,269