Global X India Nifty 50 ETF (ASX:NDIA)
Australia
· Delayed Price · Currency is AUD 61.15
+0.38 (0.63%)
Apr 29, 2026, 3:49 PM AEST
ASX:NDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.90 | 61.00 | 60.36 | 60.77 | - | 0.12% | 3,203 |
| Apr 27, 2026 | 61.16 | 61.41 | 60.50 | 60.70 | 60.70 | -0.75% | 5,451 |
| Apr 24, 2026 | 61.61 | 62.04 | 60.85 | 61.16 | 61.16 | -0.73% | 5,746 |
| Apr 23, 2026 | 61.93 | 61.97 | 61.50 | 61.61 | 61.61 | -0.88% | 2,530 |
| Apr 22, 2026 | 62.39 | 62.49 | 62.00 | 62.16 | 62.16 | -0.94% | 6,998 |
| Apr 21, 2026 | 62.81 | 62.82 | 62.21 | 62.75 | 62.75 | -0.10% | 5,603 |
| Apr 20, 2026 | 62.82 | 63.36 | 62.40 | 62.81 | 62.81 | 0.42% | 5,772 |
| Apr 17, 2026 | 62.23 | 62.59 | 61.90 | 62.55 | 62.55 | 0.72% | 8,790 |
| Apr 16, 2026 | 61.75 | 62.54 | 61.75 | 62.10 | 62.10 | 0.65% | 12,661 |
| Apr 15, 2026 | 62.46 | 62.48 | 61.70 | 61.70 | 61.70 | -0.64% | 12,056 |
| Apr 14, 2026 | 62.97 | 62.97 | 61.91 | 62.10 | 62.10 | -0.16% | 3,232 |
| Apr 13, 2026 | 62.99 | 62.99 | 61.40 | 62.20 | 62.20 | -1.10% | 9,317 |
| Apr 10, 2026 | 62.80 | 63.08 | 62.30 | 62.89 | 62.89 | -0.19% | 3,904 |
| Apr 9, 2026 | 63.90 | 63.91 | 62.51 | 63.01 | 63.01 | -0.93% | 13,248 |
| Apr 8, 2026 | 61.23 | 63.61 | 61.23 | 63.60 | 63.60 | 3.90% | 21,654 |
| Apr 7, 2026 | 61.01 | 62.79 | 60.15 | 61.21 | 61.21 | 1.97% | 4,091 |
| Apr 2, 2026 | 61.20 | 61.51 | 60.01 | 60.03 | 60.03 | -1.59% | 12,323 |
| Apr 1, 2026 | 60.70 | 61.49 | 60.59 | 61.00 | 61.00 | 1.38% | 6,922 |
| Mar 31, 2026 | 60.71 | 60.71 | 59.38 | 60.17 | 60.17 | 0.12% | 7,018 |
| Mar 30, 2026 | 60.97 | 60.98 | 59.91 | 60.10 | 60.10 | -1.38% | 8,950 |
| Mar 27, 2026 | 61.41 | 61.67 | 60.85 | 60.94 | 60.94 | -0.75% | 10,614 |
| Mar 26, 2026 | 61.40 | 61.76 | 60.79 | 61.40 | 61.40 | 0.07% | 3,912 |
| Mar 25, 2026 | 60.53 | 61.46 | 59.88 | 61.36 | 61.36 | 2.47% | 8,938 |
| Mar 24, 2026 | 59.66 | 61.53 | 59.66 | 59.88 | 59.88 | 1.51% | 22,455 |
| Mar 23, 2026 | 59.90 | 59.90 | 58.99 | 58.99 | 58.99 | -1.68% | 11,762 |
| Mar 20, 2026 | 60.20 | 60.70 | 59.85 | 60.00 | 60.00 | -1.25% | 13,231 |
| Mar 19, 2026 | 61.55 | 61.56 | 60.75 | 60.76 | 60.76 | -1.28% | 6,883 |
| Mar 18, 2026 | 61.23 | 61.84 | 61.23 | 61.55 | 61.55 | 0.56% | 5,010 |
| Mar 17, 2026 | 61.66 | 61.99 | 61.20 | 61.21 | 61.21 | 0.34% | 4,739 |
| Mar 16, 2026 | 61.10 | 61.73 | 61.00 | 61.00 | 61.00 | - | 5,678 |
| Mar 13, 2026 | 61.38 | 61.75 | 61.00 | 61.00 | 61.00 | -0.39% | 4,567 |
| Mar 12, 2026 | 62.00 | 62.00 | 61.22 | 61.24 | 61.24 | -1.69% | 8,336 |
| Mar 11, 2026 | 63.15 | 63.15 | 62.20 | 62.29 | 62.29 | -1.36% | 4,197 |
| Mar 10, 2026 | 62.91 | 63.81 | 62.91 | 63.15 | 63.15 | 0.38% | 4,003 |
| Mar 9, 2026 | 64.66 | 64.66 | 62.30 | 62.91 | 62.91 | -2.87% | 15,171 |
| Mar 6, 2026 | 65.00 | 65.02 | 64.54 | 64.77 | 64.77 | 0.89% | 2,793 |
| Mar 5, 2026 | 64.35 | 64.68 | 63.70 | 64.20 | 64.20 | -0.16% | 5,072 |
| Mar 4, 2026 | 63.96 | 64.86 | 63.80 | 64.30 | 64.30 | 0.55% | 7,187 |
| Mar 3, 2026 | 65.50 | 65.50 | 63.91 | 63.95 | 63.95 | -1.08% | 3,911 |
| Mar 2, 2026 | 66.00 | 66.25 | 64.65 | 64.65 | 64.65 | -2.46% | 15,030 |
| Feb 27, 2026 | 66.59 | 66.61 | 66.20 | 66.28 | 66.28 | -0.47% | 3,958 |
| Feb 26, 2026 | 66.79 | 66.79 | 66.35 | 66.59 | 66.59 | -0.30% | 5,327 |
| Feb 25, 2026 | 67.00 | 67.17 | 66.75 | 66.79 | 66.79 | -0.33% | 2,714 |
| Feb 24, 2026 | 67.68 | 67.71 | 67.00 | 67.01 | 67.01 | -0.80% | 4,827 |
| Feb 23, 2026 | 67.65 | 67.72 | 67.27 | 67.55 | 67.55 | 0.42% | 3,157 |
| Feb 20, 2026 | 66.66 | 67.27 | 66.43 | 67.27 | 67.27 | -0.12% | 5,460 |
| Feb 19, 2026 | 67.80 | 68.38 | 66.80 | 67.35 | 67.35 | -0.63% | 13,874 |
| Feb 18, 2026 | 68.22 | 68.22 | 67.52 | 67.78 | 67.78 | 0.49% | 5,541 |
| Feb 17, 2026 | 67.30 | 67.68 | 67.21 | 67.45 | 67.45 | 0.22% | 7,610 |
| Feb 16, 2026 | 67.02 | 67.70 | 66.76 | 67.30 | 67.30 | 0.24% | 5,471 |
| Feb 13, 2026 | 67.50 | 67.50 | 66.52 | 67.14 | 67.14 | -0.53% | 2,996 |
| Feb 12, 2026 | 67.99 | 68.20 | 67.45 | 67.50 | 67.50 | -0.74% | 6,421 |
| Feb 11, 2026 | 68.70 | 68.70 | 68.00 | 68.00 | 68.00 | -0.63% | 8,255 |
| Feb 10, 2026 | 68.50 | 68.50 | 67.91 | 68.43 | 68.43 | -0.12% | 2,556 |
| Feb 9, 2026 | 68.56 | 69.11 | 68.24 | 68.51 | 68.51 | -0.06% | 15,579 |
| Feb 6, 2026 | 69.30 | 69.97 | 68.55 | 68.55 | 68.55 | -1.05% | 13,719 |
| Feb 5, 2026 | 69.30 | 69.30 | 68.96 | 69.28 | 69.28 | 1.12% | 2,799 |
| Feb 4, 2026 | 68.68 | 69.01 | 68.40 | 68.51 | 68.51 | -0.25% | 2,556 |
| Feb 3, 2026 | 68.32 | 71.51 | 68.32 | 68.68 | 68.68 | 3.90% | 25,481 |
| Feb 2, 2026 | 66.02 | 66.36 | 65.73 | 66.10 | 66.10 | -0.30% | 10,093 |
| Jan 30, 2026 | 66.60 | 66.88 | 66.03 | 66.30 | 66.30 | 1.11% | 12,971 |
| Jan 29, 2026 | 66.49 | 66.49 | 65.55 | 65.57 | 65.57 | -1.41% | 7,534 |
| Jan 28, 2026 | 67.01 | 67.19 | 66.50 | 66.51 | 66.51 | -1.25% | 36,542 |
| Jan 27, 2026 | 68.29 | 68.34 | 66.72 | 67.35 | 67.35 | -1.45% | 13,523 |
| 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 |