Global X India Nifty 50 ETF (ASX:NDIA)
Australia · Delayed Price · Currency is AUD 67.35
-0.99 (-1.45%)
Jan 27, 2026, 4:10 PM AEST
ASX:NDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 69.00 | 69.94 | 68.25 | 68.34 | 68.34 | -0.81% | 8,892 |
| Jan 22, 2026 | 69.00 | 69.18 | 68.75 | 68.90 | 68.90 | 0.44% | 35,749 |
| Jan 21, 2026 | 69.89 | 69.90 | 68.60 | 68.60 | 68.60 | -2.28% | 9,735 |
| Jan 20, 2026 | 70.80 | 70.97 | 69.90 | 70.20 | 70.20 | -0.85% | 12,695 |
| Jan 19, 2026 | 71.54 | 71.54 | 70.80 | 70.80 | 70.80 | -1.26% | 5,388 |
| Jan 16, 2026 | 71.80 | 71.80 | 71.50 | 71.70 | 71.70 | -0.25% | 3,730 |
| Jan 15, 2026 | 71.62 | 72.04 | 71.60 | 71.88 | 71.88 | 0.57% | 2,891 |
| Jan 14, 2026 | 71.54 | 71.98 | 71.47 | 71.47 | 71.47 | 0.31% | 5,408 |
| Jan 13, 2026 | 71.69 | 72.08 | 71.25 | 71.25 | 71.25 | -0.10% | 6,330 |
| Jan 12, 2026 | 71.72 | 71.81 | 71.08 | 71.32 | 71.32 | -1.12% | 6,866 |
| Jan 9, 2026 | 72.78 | 72.78 | 72.00 | 72.13 | 72.13 | -0.89% | 4,996 |
| Jan 8, 2026 | 72.33 | 72.80 | 72.33 | 72.78 | 72.78 | 0.92% | 19,201 |
| Jan 7, 2026 | 72.83 | 72.83 | 71.76 | 72.12 | 72.12 | -0.96% | 9,306 |
| Jan 6, 2026 | 73.50 | 73.50 | 72.70 | 72.82 | 72.82 | -1.27% | 9,568 |
| Jan 5, 2026 | 73.39 | 73.89 | 73.29 | 73.76 | 73.76 | 0.90% | 2,105 |
| Jan 2, 2026 | 73.00 | 73.68 | 73.00 | 73.10 | 73.10 | 0.34% | 1,737 |
| Dec 31, 2025 | 72.98 | 72.98 | 72.52 | 72.85 | 72.85 | 0.55% | 4,698 |
| Dec 30, 2025 | 72.90 | 72.98 | 72.01 | 72.45 | 72.45 | -0.74% | 1,842 |
| Dec 29, 2025 | 73.50 | 73.71 | 72.25 | 72.99 | 72.99 | -0.40% | 4,411 |
| Dec 24, 2025 | 73.04 | 73.87 | 73.04 | 73.28 | 73.28 | -0.31% | 1,526 |
| Dec 23, 2025 | 74.10 | 74.10 | 73.11 | 73.51 | 73.51 | -0.84% | 13,457 |
| Dec 22, 2025 | 73.02 | 74.36 | 73.02 | 74.13 | 74.13 | 1.55% | 4,308 |
| Dec 19, 2025 | 72.90 | 74.35 | 72.86 | 73.00 | 73.00 | 0.33% | 3,101 |
| Dec 18, 2025 | 72.72 | 72.90 | 72.41 | 72.76 | 72.76 | 0.06% | 3,802 |
| Dec 17, 2025 | 72.37 | 73.00 | 71.90 | 72.72 | 72.72 | 0.50% | 3,888 |
| Dec 16, 2025 | 72.34 | 72.72 | 72.14 | 72.36 | 72.36 | 0.03% | 4,668 |
| Dec 15, 2025 | 73.07 | 73.07 | 72.34 | 72.34 | 72.34 | - | 3,984 |
| Dec 12, 2025 | 72.90 | 73.97 | 72.34 | 72.34 | 72.34 | 0.18% | 4,514 |
| Dec 11, 2025 | 72.89 | 73.38 | 72.20 | 72.21 | 72.21 | -0.93% | 6,537 |
| Dec 10, 2025 | 72.39 | 72.89 | 72.38 | 72.89 | 72.89 | 0.69% | 6,668 |
| Dec 9, 2025 | 73.60 | 73.60 | 72.39 | 72.39 | 72.39 | -0.96% | 6,197 |
| Dec 8, 2025 | 73.40 | 73.97 | 73.05 | 73.09 | 73.09 | -0.42% | 3,677 |
| Dec 5, 2025 | 73.05 | 73.77 | 73.05 | 73.40 | 73.40 | 0.63% | 2,719 |
| Dec 4, 2025 | 73.19 | 73.23 | 72.66 | 72.94 | 72.94 | -0.49% | 7,080 |
| Dec 3, 2025 | 74.00 | 74.00 | 73.25 | 73.30 | 73.30 | -0.91% | 5,085 |
| Dec 2, 2025 | 75.27 | 75.27 | 73.97 | 73.97 | 73.97 | -1.75% | 10,242 |
| Dec 1, 2025 | 75.69 | 75.71 | 75.20 | 75.29 | 75.29 | -0.58% | 8,910 |
| Nov 28, 2025 | 75.44 | 75.74 | 75.28 | 75.73 | 75.73 | 0.37% | 2,514 |
| Nov 27, 2025 | 75.12 | 75.73 | 75.12 | 75.45 | 75.45 | -0.04% | 7,260 |
| Nov 26, 2025 | 75.52 | 75.74 | 75.00 | 75.48 | 75.48 | -0.03% | 4,499 |
| Nov 25, 2025 | 75.94 | 75.94 | 75.50 | 75.50 | 75.50 | -0.67% | 5,693 |
| Nov 24, 2025 | 76.33 | 76.34 | 75.96 | 76.01 | 76.01 | -0.39% | 7,164 |
| Nov 21, 2025 | 76.33 | 76.73 | 76.29 | 76.31 | 76.31 | 0.22% | 5,244 |
| Nov 20, 2025 | 75.73 | 76.50 | 75.73 | 76.14 | 76.14 | 0.81% | 12,132 |
| Nov 19, 2025 | 75.59 | 75.60 | 75.21 | 75.53 | 75.53 | -0.09% | 4,043 |
| Nov 18, 2025 | 75.32 | 75.93 | 75.01 | 75.60 | 75.60 | 0.77% | 3,052 |
| Nov 17, 2025 | 74.67 | 75.44 | 74.67 | 75.02 | 75.02 | 0.19% | 3,317 |
| Nov 14, 2025 | 74.89 | 75.08 | 74.47 | 74.88 | 74.88 | -0.16% | 5,876 |
| Nov 13, 2025 | 74.87 | 75.16 | 74.65 | 75.00 | 75.00 | -0.32% | 2,331 |
| Nov 12, 2025 | 74.00 | 75.58 | 74.00 | 75.24 | 75.24 | 1.42% | 7,366 |