Skip to main content
logo
Xtrackers Nifty 500 India ETF (IND)
NASDAQ: IND · Real-Time Price · USD
22.11
-0.22 (-0.99%)
At close: Jul 23, 2026, 4:00 PM EDT
22.11
0.00 (0.00%)
After-hours: Jul 23, 2026, 4:15 PM EDT

IND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202621.9422.2021.9422.15--0.82%1,418
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
Jun 3, 202622.4122.4122.0822.0822.00-0.72%2,088
Jun 2, 202622.3122.3122.2422.2422.160.02%1,124
Jun 1, 202622.1222.2322.1222.2322.15-1.22%329
May 29, 202622.6322.6322.5122.5122.430.13%519
May 28, 202622.3222.4822.3222.4822.40-1,438
May 27, 202622.5722.6422.4822.4822.400.09%1,402
May 26, 202623.6923.6922.1922.4622.380.86%3,085
May 22, 202622.3322.3322.2622.2622.190.85%317
May 21, 202622.0522.1722.0222.0822.000.11%1,462
May 20, 202621.8822.1121.8822.0521.971.34%604
May 19, 202622.1022.1121.7621.7621.68-0.90%454
May 18, 202622.0722.0721.9621.9621.88-0.77%390
May 15, 202622.1622.4122.0022.1322.05-0.43%3,039
May 14, 202622.2222.2222.2222.2222.140.32%181
May 13, 202622.0622.2322.0622.1522.070.89%338
May 12, 202621.9621.9621.9521.9521.88-1.97%368