Skip to main content
logo
Xtrackers Nifty 500 India ETF (IND)
NASDAQ: IND · Real-Time Price · USD
22.27
+0.05 (0.20%)
Sep 18, 2026, 4:00 PM EDT - Market closed

IND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202622.2722.2722.2722.2722.270.20%67
Sep 17, 202622.3222.3222.2222.2222.220.82%220
Sep 16, 202622.1422.3521.9922.0422.040.02%3,869
Sep 15, 202622.0222.0521.6022.0422.04-1.91%4,523
Sep 14, 202622.4722.4722.4722.4722.47-0.51%161
Sep 11, 202622.5122.5822.5122.5822.580.52%1,065
Sep 10, 202622.4322.4722.4322.4722.47-1.32%189
Sep 9, 202622.7722.7722.7722.7722.77-0.89%406
Sep 8, 202623.0123.0122.9722.9722.97-0.67%801
Sep 4, 202623.1923.1923.0823.1323.13-0.30%1,025
Sep 3, 202623.2023.2023.2023.2023.20-0.26%74
Sep 2, 202623.2923.3123.1423.2623.260.76%1,810
Sep 1, 202623.0323.0823.0323.0823.08-0.28%418
Aug 31, 202623.1223.1523.1223.1523.15-0.06%494
Aug 28, 202623.2323.2323.1623.1623.160.04%170
Aug 27, 202623.1523.1523.1523.1523.15-0.22%41
Aug 26, 202623.2023.2023.2023.2023.20-0.82%39
Aug 25, 202623.3623.4723.3623.3923.391.41%1,230
Aug 24, 202623.0023.2823.0023.0723.070.30%2,451
Aug 21, 202623.0023.0023.0023.0023.000.48%104
Aug 20, 202622.8922.8922.8922.8922.89-0.30%50
Aug 19, 202622.9422.9622.9422.9622.960.42%275
Aug 18, 202622.9422.9422.8622.8622.86-0.63%229
Aug 17, 202623.0123.0123.0123.0123.01-0.37%158
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