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 |
| Sep 26, 2025 | 72.52 | 72.76 | 72.11 | 72.22 | 72.22 | -0.41% | 7,850 |
| Sep 25, 2025 | 72.21 | 72.55 | 72.20 | 72.52 | 72.52 | 0.71% | 2,160 |
| Sep 24, 2025 | 72.50 | 72.99 | 72.00 | 72.01 | 72.01 | -0.41% | 6,477 |
| Sep 23, 2025 | 73.27 | 73.27 | 72.31 | 72.31 | 72.31 | -1.38% | 6,051 |
| Sep 22, 2025 | 73.11 | 73.49 | 73.00 | 73.32 | 73.32 | 0.37% | 3,795 |
| Sep 19, 2025 | 73.80 | 73.80 | 73.03 | 73.05 | 73.05 | -0.34% | 3,976 |
| Sep 18, 2025 | 73.05 | 73.50 | 73.05 | 73.30 | 73.30 | 0.34% | 5,160 |
| Sep 17, 2025 | 72.46 | 73.06 | 72.24 | 73.05 | 73.05 | 0.75% | 5,839 |
| Sep 16, 2025 | 72.03 | 72.51 | 71.96 | 72.51 | 72.51 | 0.66% | 7,437 |
| Sep 15, 2025 | 72.60 | 72.60 | 72.02 | 72.03 | 72.03 | 0.03% | 3,042 |
| Sep 12, 2025 | 72.58 | 72.58 | 71.85 | 72.01 | 72.01 | -0.81% | 5,558 |
| Sep 11, 2025 | 73.04 | 73.04 | 72.50 | 72.60 | 72.60 | -0.55% | 6,584 |
| Sep 10, 2025 | 72.41 | 73.04 | 72.40 | 73.00 | 73.00 | 0.86% | 8,717 |
| Sep 9, 2025 | 72.65 | 72.85 | 72.38 | 72.38 | 72.38 | -0.36% | 3,205 |
| Sep 8, 2025 | 72.76 | 72.97 | 72.64 | 72.64 | 72.64 | -0.08% | 5,393 |
| Sep 5, 2025 | 73.00 | 73.16 | 72.51 | 72.70 | 72.70 | 0.25% | 7,819 |
| Sep 4, 2025 | 72.67 | 73.09 | 72.40 | 72.52 | 72.52 | -0.21% | 8,535 |
| Sep 3, 2025 | 72.59 | 72.69 | 71.60 | 72.67 | 72.67 | -0.04% | 6,100 |
| Sep 2, 2025 | 72.21 | 73.50 | 72.02 | 72.70 | 72.70 | 0.97% | 3,563 |
| Sep 1, 2025 | 72.56 | 72.91 | 71.56 | 72.00 | 72.00 | -0.76% | 8,476 |
| Aug 29, 2025 | 72.70 | 73.00 | 72.32 | 72.55 | 72.55 | -0.34% | 4,141 |
| Aug 28, 2025 | 72.72 | 73.32 | 72.58 | 72.80 | 72.80 | 0.40% | 5,072 |
| Aug 27, 2025 | 74.50 | 74.52 | 72.51 | 72.51 | 72.51 | -2.40% | 28,065 |
| Aug 26, 2025 | 74.45 | 74.80 | 74.00 | 74.29 | 74.29 | -0.21% | 3,761 |
| Aug 25, 2025 | 75.36 | 75.40 | 74.45 | 74.45 | 74.45 | -1.13% | 11,318 |
| Aug 22, 2025 | 76.02 | 76.03 | 75.03 | 75.30 | 75.30 | -0.96% | 4,294 |
| Aug 21, 2025 | 75.83 | 76.47 | 75.66 | 76.03 | 76.03 | 0.28% | 4,802 |
| Aug 20, 2025 | 75.19 | 75.82 | 74.70 | 75.82 | 75.82 | 0.90% | 4,032 |
| Aug 19, 2025 | 74.55 | 75.14 | 74.55 | 75.14 | 75.14 | 0.83% | 4,642 |
| Aug 18, 2025 | 73.42 | 74.65 | 73.42 | 74.52 | 74.52 | 1.50% | 6,882 |
| Aug 15, 2025 | 73.07 | 73.78 | 73.07 | 73.42 | 73.42 | 0.51% | 7,289 |
| Aug 14, 2025 | 72.83 | 73.07 | 72.83 | 73.05 | 73.05 | 0.30% | 3,840 |
| Aug 13, 2025 | 73.06 | 73.15 | 72.83 | 72.83 | 72.83 | -0.30% | 6,663 |
| Aug 12, 2025 | 72.67 | 73.50 | 72.67 | 73.05 | 73.05 | 0.52% | 5,695 |
| Aug 11, 2025 | 73.00 | 73.02 | 72.31 | 72.67 | 72.67 | -0.06% | 7,404 |
| Aug 8, 2025 | 73.73 | 73.75 | 72.70 | 72.71 | 72.71 | 0.12% | 6,019 |
| Aug 7, 2025 | 73.38 | 73.39 | 72.48 | 72.62 | 72.62 | -0.56% | 8,996 |
| Aug 6, 2025 | 74.00 | 74.07 | 73.02 | 73.03 | 73.03 | -1.03% | 25,390 |
| Aug 5, 2025 | 74.10 | 74.11 | 73.75 | 73.79 | 73.79 | -0.24% | 6,034 |
| Aug 4, 2025 | 74.66 | 74.77 | 73.92 | 73.97 | 73.97 | -1.07% | 7,247 |
| Aug 1, 2025 | 74.49 | 74.90 | 74.18 | 74.77 | 74.77 | 0.40% | 5,097 |
| 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 |