Skip to main content
logo
Xtrackers Nifty 500 India ETF (IND)
NASDAQ: IND · Real-Time Price · USD
22.23
+0.16 (0.72%)
Jun 12, 2026, 4:00 PM EDT - Market closed

IND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202622.0622.2722.0622.2322.230.75%232
Jun 11, 202621.8422.0721.7022.0722.070.96%2,046
Jun 10, 202622.0022.0221.8621.8621.86-0.75%2,658
Jun 9, 202621.3122.0521.3122.0222.021.09%1,013
Jun 8, 202621.8821.9421.7821.7821.78-0.27%396
Jun 5, 202621.8421.8421.8421.8421.84-1.71%189
Jun 4, 202622.2422.4922.2022.2222.220.67%1,269
Jun 3, 202622.4122.4122.0822.0822.08-0.72%2,088
Jun 2, 202622.3122.3122.2422.2422.240.02%1,124
Jun 1, 202622.1222.2322.1222.2322.23-1.22%329
May 29, 202622.6322.6322.5122.5122.510.13%519
May 28, 202622.3222.4822.3222.4822.48-1,438
May 27, 202622.5722.6422.4822.4822.480.09%1,402
May 26, 202623.6923.6922.1922.4622.460.86%3,085
May 22, 202622.3322.3322.2622.2622.260.85%317
May 21, 202622.0522.1722.0222.0822.080.11%1,462
May 20, 202621.8822.1121.8822.0522.051.34%604
May 19, 202622.1022.1121.7621.7621.76-0.90%454
May 18, 202622.0722.0721.9621.9621.96-0.77%390
May 15, 202622.1622.4122.0022.1322.13-0.43%3,039
May 14, 202622.2222.2222.2222.2222.220.32%181
May 13, 202622.0622.2322.0622.1522.150.89%338
May 12, 202621.9621.9621.9521.9521.95-1.97%368
May 11, 202622.5722.5722.4022.4022.40-2.61%1,152
May 8, 202623.0823.0822.9123.0023.00-0.67%669
May 7, 202623.2424.1723.1523.1523.150.45%2,386
May 6, 202623.1023.1023.0523.0523.052.20%624
May 5, 202622.5522.5522.3922.5522.551.35%475
May 4, 202622.2522.6122.1822.2522.25-1.40%6,530
May 1, 202622.5722.5722.5722.5722.57-0.46%118
Apr 30, 202622.6722.7422.6722.6722.670.80%733
Apr 29, 202622.4922.4922.4922.4922.49-0.64%350
Apr 28, 202622.5022.6622.5022.6422.64-0.35%1,119
Apr 27, 202622.7222.7222.7222.7222.72-0.13%323
Apr 24, 202622.7122.7522.7122.7522.750.15%879
Apr 23, 202622.7823.3022.7122.7122.71-1.11%3,422
Apr 22, 202623.0523.0622.9722.9722.970.29%1,566
Apr 21, 202623.1623.1622.9022.9022.90-0.94%1,752
Apr 20, 202623.3423.3623.1223.1223.12-2.12%751
Apr 17, 202623.2823.7123.2823.6223.623.73%5,292
Apr 16, 202622.7722.7722.7722.7722.77-0.11%102
Apr 15, 202622.7722.8322.7722.7922.790.46%366
Apr 14, 202624.0624.0622.5322.6922.691.50%547
Apr 13, 202622.8222.8222.3122.3522.35-1.78%981
Apr 10, 202622.4322.7622.4322.7622.762.24%1,400
Apr 9, 202622.2622.2622.2622.2622.26-1.10%56
Apr 8, 202622.6822.6822.5022.5122.514.08%1,678
Apr 7, 202621.3821.6221.3621.6221.621.87%8,270
Apr 6, 202623.0123.0120.9421.2321.231.46%574
Apr 2, 202621.1021.1020.9220.9220.92-1.14%379