Global X India Nifty 50 ETF (ASX:NDIA)
Australia · Delayed Price · Currency is AUD 74.77
+0.30 (0.40%)
Aug 1, 2025, 4:17 PM AEST
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 74.49 | 74.90 | 74.18 | 74.77 | 74.77 | 0.40% | 5,063 |
| Jul 31, 2025 | 74.60 | 74.74 | 74.00 | 74.47 | 74.47 | -0.09% | 4,213 |
| Jul 30, 2025 | 73.87 | 74.75 | 73.80 | 74.54 | 74.54 | 0.91% | 5,587 |
| Jul 29, 2025 | 74.10 | 74.50 | 73.67 | 73.87 | 73.87 | -0.18% | 3,925 |
| Jul 28, 2025 | 74.75 | 74.75 | 73.89 | 74.00 | 74.00 | -0.13% | 17,606 |
| Jul 25, 2025 | 74.34 | 74.43 | 74.00 | 74.10 | 74.10 | -0.07% | 6,278 |
| Jul 24, 2025 | 75.26 | 75.26 | 74.15 | 74.15 | 74.15 | -1.08% | 11,187 |
| Jul 23, 2025 | 75.80 | 75.80 | 74.96 | 74.96 | 74.96 | -1.11% | 14,078 |
| Jul 22, 2025 | 75.98 | 76.08 | 75.49 | 75.80 | 75.80 | -0.24% | 5,556 |
| Jul 21, 2025 | 75.51 | 75.99 | 75.45 | 75.98 | 75.98 | 0.61% | 5,087 |
| Jul 18, 2025 | 77.00 | 77.00 | 75.50 | 75.52 | 75.52 | -1.24% | 6,147 |
| Jul 17, 2025 | 76.08 | 77.00 | 76.08 | 76.47 | 76.47 | 0.51% | 10,698 |
| Jul 16, 2025 | 75.90 | 76.13 | 75.54 | 76.08 | 76.08 | 0.83% | 3,090 |
| Jul 15, 2025 | 75.30 | 76.02 | 75.30 | 75.45 | 75.45 | 0.21% | 6,356 |
| Jul 14, 2025 | 75.60 | 75.65 | 75.16 | 75.29 | 75.29 | -0.17% | 5,809 |
| Jul 11, 2025 | 76.63 | 76.63 | 75.21 | 75.42 | 75.42 | -1.58% | 3,409 |
| Jul 10, 2025 | 77.19 | 77.19 | 76.20 | 76.63 | 76.63 | 0.04% | 6,451 |
| Jul 9, 2025 | 76.71 | 77.08 | 76.60 | 76.60 | 76.60 | -0.27% | 15,125 |
| Jul 8, 2025 | 77.46 | 77.46 | 76.81 | 76.81 | 76.81 | -0.94% | 3,144 |
| Jul 7, 2025 | 76.80 | 77.60 | 76.80 | 77.54 | 77.54 | 0.96% | 6,704 |
| Jul 4, 2025 | 76.86 | 77.53 | 76.52 | 76.80 | 76.80 | 0.29% | 8,671 |
| Jul 3, 2025 | 76.63 | 76.99 | 76.50 | 76.58 | 76.58 | -0.05% | 4,028 |
| Jul 2, 2025 | 76.75 | 77.04 | 76.40 | 76.62 | 76.62 | -0.27% | 3,433 |
| Jul 1, 2025 | 77.66 | 77.66 | 76.00 | 76.83 | 76.83 | -0.03% | 7,949 |
| Jun 30, 2025 | 78.48 | 78.49 | 76.31 | 76.85 | 76.85 | -2.09% | 6,856 |
| Jun 27, 2025 | 78.40 | 78.89 | 78.10 | 78.49 | 77.15 | 0.37% | 13,932 |
| Jun 26, 2025 | 78.09 | 78.48 | 77.53 | 78.20 | 76.87 | 0.15% | 8,752 |
| Jun 25, 2025 | 77.44 | 78.08 | 77.38 | 78.08 | 76.75 | 0.80% | 7,358 |
| Jun 24, 2025 | 77.05 | 77.93 | 77.05 | 77.46 | 76.14 | 0.53% | 4,844 |
| Jun 23, 2025 | 76.34 | 77.57 | 76.34 | 77.05 | 75.73 | 0.94% | 4,484 |
| Jun 20, 2025 | 76.12 | 76.70 | 75.92 | 76.33 | 75.03 | 0.29% | 3,940 |
| Jun 19, 2025 | 75.85 | 76.23 | 75.85 | 76.11 | 74.81 | 0.36% | 4,065 |
| Jun 18, 2025 | 75.70 | 77.00 | 75.70 | 75.84 | 74.55 | 0.18% | 9,416 |
| Jun 17, 2025 | 79.00 | 79.00 | 75.70 | 75.70 | 74.41 | -1.92% | 46,511 |
| Jun 16, 2025 | 76.90 | 77.50 | 76.51 | 77.18 | 75.86 | 0.35% | 9,889 |
| Jun 13, 2025 | 77.98 | 77.98 | 76.06 | 76.91 | 75.60 | -1.27% | 13,633 |
| Jun 12, 2025 | 77.99 | 78.55 | 77.80 | 77.90 | 76.57 | -0.12% | 9,478 |
| Jun 11, 2025 | 78.02 | 78.22 | 77.60 | 77.99 | 76.66 | -0.03% | 4,034 |
| Jun 10, 2025 | 77.50 | 78.29 | 77.46 | 78.01 | 76.68 | 0.66% | 4,585 |
| Jun 6, 2025 | 77.02 | 77.50 | 76.53 | 77.50 | 76.18 | 0.65% | 4,095 |
| Jun 5, 2025 | 76.80 | 77.20 | 76.44 | 77.00 | 75.69 | 0.26% | 4,157 |
| Jun 4, 2025 | 77.19 | 77.34 | 76.67 | 76.80 | 75.49 | -0.65% | 8,192 |
| Jun 3, 2025 | 77.82 | 78.30 | 77.30 | 77.30 | 75.98 | -0.19% | 4,302 |
| Jun 2, 2025 | 78.30 | 78.30 | 77.31 | 77.45 | 76.13 | -1.09% | 5,772 |
| May 30, 2025 | 77.96 | 78.78 | 77.96 | 78.30 | 76.96 | 0.44% | 5,798 |
| May 29, 2025 | 77.81 | 79.00 | 77.80 | 77.96 | 76.63 | 0.22% | 1,426 |
| May 28, 2025 | 78.50 | 79.00 | 77.79 | 77.79 | 76.46 | -0.60% | 9,077 |
| May 27, 2025 | 77.81 | 78.51 | 77.41 | 78.26 | 76.92 | 1.12% | 67,706 |
| May 26, 2025 | 77.80 | 77.80 | 77.19 | 77.39 | 76.07 | -0.53% | 3,071 |
| May 23, 2025 | 76.90 | 77.81 | 76.73 | 77.80 | 76.47 | 1.17% | 3,035 |