Skip to main content
Xtrackers Nifty 500 India ETF (IND)
NASDAQ: IND · Real-Time Price · USD
22.64
-0.08 (-0.35%)
At close: Apr 28, 2026, 4:00 PM EDT
22.64
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

IND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.5022.5522.5022.53--0.84%893
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, 202621.1021.1020.9220.9220.92-1.13%379
Apr 1, 202621.0721.1621.0721.1621.16-0.15%709
Mar 31, 202620.6521.1920.6521.1921.193.30%2,381
Mar 30, 202620.6520.6520.5220.5220.52-0.94%2,676
Mar 27, 202620.6920.8420.6920.7120.71-1.72%1,426
Mar 26, 202621.1821.4321.0721.0721.07-1.36%1,991
Mar 25, 202621.3721.4621.2721.3621.361.52%7,231
Mar 24, 202622.0022.0021.0021.0521.05-2.14%5,487
Mar 23, 202621.4821.7021.4321.5121.511.49%2,313
Mar 20, 202621.5321.5321.1521.1921.19-1.62%2,691
Mar 19, 202621.7421.7421.4321.5421.54-0.19%1,624
Mar 18, 202621.8321.9321.5021.5821.58-2.15%11,069
Mar 17, 202622.3022.3022.0622.0622.06-0.43%679
Mar 16, 202622.0322.2122.0322.1522.151.03%5,835
Mar 13, 202622.1122.1121.8821.9321.93-0.81%2,336
Mar 12, 202622.1522.2122.1122.1122.11-2.10%1,166
Mar 11, 202622.5022.6722.4722.5822.58-0.59%1,561
Mar 10, 202622.7422.7422.7222.7222.72-0.08%247
Mar 9, 202622.0422.8422.0422.7322.73-0.20%3,044
Mar 6, 202622.7523.0422.7522.7822.78-1.28%1,374
Mar 5, 202623.1723.1723.0423.0823.08-0.30%689
Mar 4, 202623.0823.2622.9523.1523.151.14%3,287
Mar 3, 202623.2623.2622.3722.8922.89-2.41%16,021
Mar 2, 202621.5923.6021.5923.4523.45-2.23%4,364
Feb 27, 202623.9923.9923.9923.9923.99-1.15%71
Feb 26, 202624.3024.3124.2224.2624.26-0.68%7,600
Feb 25, 202624.3524.5824.2624.4324.430.95%7,299
Feb 24, 202624.3024.6424.2024.2024.200.21%1,941
Feb 23, 202624.7024.7024.1524.1524.15-1.31%867
Feb 20, 202624.0724.5424.0724.4724.470.97%1,760
Feb 19, 202624.0424.3124.0424.2424.24-1.08%1,309
Feb 18, 202624.4224.6624.4124.5024.50-0.04%4,440
Feb 17, 202625.4125.4124.5024.5124.510.70%509
Feb 13, 202624.8124.8124.3024.3424.34-0.45%3,253
Feb 12, 202624.5424.5424.4324.4524.45-1.33%960
Feb 11, 202624.6524.8624.5324.7824.78-0.74%1,452
Feb 10, 202625.6625.6624.6724.9724.971.65%13,222
Feb 9, 202624.5824.6524.5624.5624.560.10%433
Feb 6, 202624.2824.6024.2824.5424.540.95%11,942
Feb 5, 202624.3824.3824.3124.3124.30-0.43%348
Feb 4, 202624.4024.8624.3824.4124.410.21%1,896
Feb 3, 202625.2525.2524.3024.3624.36-1.73%18,838
Feb 2, 202625.4625.4623.5224.7924.793.90%41,385
Jan 30, 202625.3325.3323.7523.8623.86-1.23%5,987
Jan 29, 202623.6124.2123.3324.1524.151.55%13,206
Jan 28, 202625.0925.0923.4523.7923.790.49%7,354
Jan 27, 202623.6123.7423.6123.6723.670.23%1,114
Jan 26, 202623.4823.6923.4823.6223.620.47%2,764
Jan 23, 202623.4223.5123.3623.5123.51-1.06%1,721
Jan 22, 202623.6523.9423.5123.7623.760.39%2,721
Jan 21, 202623.6523.6623.6223.6623.66-0.70%551
Jan 20, 202624.8824.8823.7323.8323.83-1.73%5,151
Jan 16, 202624.3224.4324.2324.2524.25-0.82%630
Jan 15, 202624.4324.4524.4324.4524.450.12%272
Jan 14, 202624.4624.5024.3824.4224.420.45%2,531
Jan 13, 202624.2724.3124.2724.3124.31-1.14%519
Jan 12, 202625.0125.0124.5924.5924.590.04%772
Jan 9, 202624.9524.9524.5424.5824.58-1.15%3,902
Jan 8, 202624.7724.8724.7224.8724.86-0.24%2,651
Jan 7, 202624.9525.1324.9324.9324.930.34%420
Jan 6, 202624.8424.8424.8424.8424.84-1.19%348
Jan 5, 202624.8625.2424.8625.1425.140.30%3,305
Jan 2, 202625.0725.0725.0725.0725.070.58%231
Dec 31, 202524.9224.9224.9224.9224.920.56%141
Dec 30, 202524.7025.0524.7024.7824.78-1.37%1,846
Dec 29, 202527.4027.4024.8425.1225.120.88%3,598
Dec 26, 202525.6425.6424.8824.9124.910.30%1,042
Dec 24, 202525.0625.0624.8124.8324.83-1.40%1,205
Dec 23, 202524.9325.1824.9325.1825.18-0.21%1,242
Dec 22, 202525.1725.3024.9925.2425.242.33%6,331
Dec 19, 202524.6624.6624.6624.6624.66-0.96%75
Dec 18, 202525.0925.1024.6324.9024.901.88%10,124
Dec 17, 202524.4424.4424.4424.4424.44-0.10%89
Dec 16, 202524.5524.5624.4724.4724.47-0.02%315
Dec 15, 202524.4724.4724.4724.4724.470.13%144
Dec 12, 202524.7325.0024.4124.4424.44-1.65%14,971
Dec 11, 202524.7025.2824.5624.8524.850.98%4,550
Dec 10, 202524.6324.7324.6124.6124.610.51%289
Dec 9, 202524.4924.4924.4924.4924.490.31%34
Dec 8, 202524.8024.8024.4124.4124.41-1.57%730
Dec 5, 202524.8324.8324.8024.8024.800.06%296
Dec 4, 202524.7424.8324.7424.7924.790.71%415
Dec 3, 202524.8024.8024.6124.6124.61-1.26%257