Global X India Nifty 50 ETF (ASX:NDIA)
Australia · Delayed Price · Currency is AUD 73.40
+0.46 (0.63%)
At close: Dec 5, 2025
ASX:NDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 74.09 | 74.49 | 74.01 | 74.19 | 74.19 | 0.18% | 5,045 |
| Nov 10, 2025 | 74.43 | 74.44 | 74.01 | 74.06 | 74.06 | -0.26% | 4,722 |
| Nov 7, 2025 | 74.85 | 74.85 | 74.07 | 74.25 | 74.25 | 0.16% | 2,491 |
| Nov 6, 2025 | 74.25 | 74.89 | 74.13 | 74.13 | 74.13 | -0.15% | 5,895 |
| Nov 5, 2025 | 74.69 | 74.91 | 74.24 | 74.24 | 74.24 | -0.60% | 3,724 |
| Nov 4, 2025 | 73.92 | 74.80 | 73.92 | 74.69 | 74.69 | 1.19% | 3,018 |
| Nov 3, 2025 | 74.35 | 74.42 | 73.68 | 73.81 | 73.81 | -0.85% | 5,681 |
| Oct 31, 2025 | 74.20 | 74.90 | 74.20 | 74.44 | 74.44 | 0.58% | 3,672 |
| Oct 30, 2025 | 75.00 | 75.21 | 74.01 | 74.01 | 74.01 | -0.99% | 2,873 |
| Oct 29, 2025 | 75.14 | 75.19 | 74.62 | 74.75 | 74.75 | -0.52% | 4,907 |
| Oct 28, 2025 | 75.77 | 76.00 | 75.01 | 75.14 | 75.14 | -1.00% | 7,298 |
| Oct 27, 2025 | 76.23 | 76.23 | 75.35 | 75.90 | 75.90 | -0.62% | 3,210 |
| Oct 24, 2025 | 76.48 | 76.48 | 75.80 | 76.37 | 76.37 | 0.04% | 4,661 |
| Oct 23, 2025 | 76.33 | 76.99 | 76.33 | 76.34 | 76.34 | 0.05% | 5,383 |
| Oct 22, 2025 | 76.30 | 76.30 | 75.69 | 76.30 | 76.30 | 0.26% | 4,727 |
| Oct 21, 2025 | 75.79 | 76.10 | 75.58 | 76.10 | 76.10 | 0.41% | 4,624 |
| Oct 20, 2025 | 75.70 | 75.90 | 75.54 | 75.79 | 75.79 | 0.40% | 8,990 |
| Oct 17, 2025 | 75.25 | 75.50 | 75.01 | 75.49 | 75.49 | 0.25% | 8,891 |
| Oct 16, 2025 | 74.21 | 75.48 | 74.21 | 75.30 | 75.30 | 1.69% | 5,786 |
| Oct 15, 2025 | 73.13 | 74.21 | 73.13 | 74.05 | 74.05 | 0.41% | 60,201 |
| Oct 14, 2025 | 72.93 | 73.78 | 72.91 | 73.75 | 73.75 | 1.12% | 4,525 |
| Oct 13, 2025 | 72.75 | 73.50 | 72.48 | 72.93 | 72.93 | 0.14% | 5,940 |
| Oct 10, 2025 | 72.70 | 72.98 | 72.50 | 72.83 | 72.83 | 1.10% | 4,629 |
| Oct 9, 2025 | 72.54 | 72.54 | 72.00 | 72.04 | 72.04 | -0.91% | 3,605 |
| Oct 8, 2025 | 72.43 | 72.81 | 72.28 | 72.70 | 72.70 | 0.41% | 6,670 |
| Oct 7, 2025 | 72.25 | 72.54 | 72.01 | 72.40 | 72.40 | 0.14% | 5,051 |
| Oct 6, 2025 | 72.00 | 72.36 | 71.63 | 72.30 | 72.30 | 0.70% | 4,445 |
| Oct 3, 2025 | 71.50 | 72.00 | 71.50 | 71.80 | 71.80 | 0.42% | 4,026 |
| Oct 2, 2025 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | -0.36% | 8,969 |
| Oct 1, 2025 | 71.25 | 71.78 | 70.83 | 71.76 | 71.76 | 0.69% | 39,783 |
| Sep 30, 2025 | 71.80 | 71.85 | 71.02 | 71.27 | 71.27 | -0.82% | 12,922 |
| Sep 29, 2025 | 72.23 | 72.50 | 71.86 | 71.86 | 71.86 | -0.50% | 5,823 |