Invesco India Gold ETF (BOM:533172)
India · Delayed Price · Currency is INR 131.57
+0.11 (0.08%)
At close: Sep 23, 2026
BOM:533172 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 132.57 | 132.57 | 131.40 | 131.57 | 131.57 | 0.08% | 32 |
| Sep 22, 2026 | 133.69 | 133.69 | 131.00 | 131.46 | 131.46 | -0.46% | 1,130 |
| Sep 21, 2026 | 134.61 | 134.61 | 131.67 | 132.07 | 132.07 | -1.40% | 873 |
| Sep 18, 2026 | 132.85 | 133.95 | 132.85 | 133.95 | 133.95 | 2.10% | 30 |
| Sep 17, 2026 | 131.00 | 131.20 | 131.00 | 131.20 | 131.20 | -0.23% | 2 |
| Sep 16, 2026 | 130.99 | 132.42 | 130.99 | 131.50 | 131.50 | 1.33% | 520 |
| Sep 15, 2026 | 129.66 | 131.77 | 129.66 | 129.78 | 129.78 | -1.84% | 3,727 |
| Sep 11, 2026 | 132.40 | 132.70 | 131.08 | 132.21 | 132.21 | -0.14% | 419 |
| Sep 10, 2026 | 131.75 | 133.57 | 131.75 | 132.40 | 132.40 | 0.15% | 273 |
| Sep 9, 2026 | 133.66 | 133.66 | 130.77 | 132.20 | 132.20 | 0.10% | 5,930 |
| Sep 8, 2026 | 133.64 | 133.64 | 131.68 | 132.07 | 132.07 | 0.30% | 68 |
| Sep 7, 2026 | 132.47 | 132.47 | 130.41 | 131.68 | 131.68 | -1.79% | 341 |
| Sep 4, 2026 | 134.10 | 134.89 | 133.09 | 134.08 | 134.08 | -0.04% | 824 |
| Sep 3, 2026 | 133.76 | 134.30 | 132.51 | 134.14 | 134.14 | 3.62% | 17,799 |
| Sep 2, 2026 | 130.04 | 130.54 | 128.05 | 129.45 | 129.45 | -1.61% | 5,439 |
| Sep 1, 2026 | 135.29 | 135.29 | 131.11 | 131.57 | 131.57 | -1.75% | 4,538 |
| Aug 31, 2026 | 137.28 | 137.28 | 132.75 | 133.92 | 133.92 | -2.45% | 1,751 |
| Aug 28, 2026 | 136.75 | 138.64 | 135.92 | 137.28 | 137.28 | 0.39% | 7,848 |
| Aug 27, 2026 | 139.40 | 139.40 | 136.70 | 136.75 | 136.75 | -1.88% | 331 |
| Aug 26, 2026 | 140.25 | 140.25 | 139.12 | 139.37 | 139.37 | -0.73% | 3,651 |
| Aug 25, 2026 | 140.16 | 147.26 | 138.70 | 140.39 | 140.39 | 0.31% | 5,744 |
| Aug 24, 2026 | 141.73 | 141.73 | 139.33 | 139.95 | 139.95 | 1.21% | 937 |
| Aug 21, 2026 | 138.18 | 138.30 | 137.49 | 138.28 | 138.28 | 2.10% | 163 |
| Aug 20, 2026 | 133.50 | 136.00 | 133.50 | 135.43 | 135.43 | 2.02% | 13,681 |
| Aug 19, 2026 | 131.70 | 132.75 | 131.68 | 132.75 | 132.75 | -0.19% | 1,699 |
| Aug 18, 2026 | 135.32 | 135.32 | 133.00 | 133.00 | 133.00 | -0.02% | 18 |
| Aug 17, 2026 | 132.00 | 134.01 | 132.00 | 133.03 | 133.03 | 0.93% | 2,274 |
| Aug 14, 2026 | 130.65 | 131.80 | 130.00 | 131.80 | 131.80 | -0.08% | 418 |
| Aug 13, 2026 | 133.22 | 133.22 | 130.62 | 131.90 | 131.90 | -1.42% | 1,368 |
| Aug 12, 2026 | 133.55 | 133.80 | 132.70 | 133.80 | 133.80 | 1.16% | 720 |
| Aug 11, 2026 | 132.16 | 133.31 | 130.77 | 132.27 | 132.27 | 1.05% | 3,269 |
| Aug 10, 2026 | 129.38 | 132.00 | 128.09 | 130.89 | 130.89 | 0.06% | 4,176 |
| Aug 7, 2026 | 129.00 | 131.00 | 127.40 | 130.81 | 130.81 | 1.03% | 8,161 |
| Aug 6, 2026 | 128.00 | 130.99 | 127.17 | 129.47 | 129.47 | 3.37% | 11,285 |
| Aug 5, 2026 | 123.95 | 126.00 | 123.66 | 125.25 | 125.25 | 1.42% | 5,476 |
| Aug 4, 2026 | 123.50 | 123.50 | 123.25 | 123.50 | 123.50 | 0.31% | 659 |
| Aug 3, 2026 | 123.55 | 123.55 | 122.33 | 123.12 | 123.12 | -0.06% | 3,072 |
| Jul 31, 2026 | 124.05 | 124.05 | 123.15 | 123.19 | 123.19 | -0.26% | 706 |
| Jul 30, 2026 | 123.72 | 124.62 | 123.00 | 123.51 | 123.51 | 0.50% | 1,795 |
| Jul 29, 2026 | 123.08 | 123.08 | 121.33 | 122.90 | 122.90 | 1.43% | 6,222 |
| Jul 28, 2026 | 123.99 | 123.99 | 121.17 | 121.17 | 121.17 | -3.06% | 535 |
| Jul 27, 2026 | 125.30 | 125.52 | 124.50 | 125.00 | 125.00 | 0.73% | 1,675 |
| Jul 24, 2026 | 123.05 | 124.10 | 122.35 | 124.09 | 124.09 | -0.72% | 1,748 |
| Jul 23, 2026 | 125.75 | 125.91 | 124.20 | 124.99 | 124.99 | -0.59% | 659 |
| Jul 22, 2026 | 121.93 | 126.14 | 121.93 | 125.73 | 125.73 | 1.67% | 2,075 |
| Jul 21, 2026 | 123.55 | 126.63 | 122.37 | 123.67 | 123.67 | -0.18% | 17,184 |
| Jul 20, 2026 | 123.39 | 141.60 | 121.05 | 123.89 | 123.89 | 2.24% | 9,948 |
| Jul 17, 2026 | 121.40 | 121.87 | 121.18 | 121.18 | 121.18 | -1.08% | 1,677 |
| Jul 16, 2026 | 122.32 | 122.70 | 122.32 | 122.50 | 122.50 | 0.15% | 382 |
| Jul 15, 2026 | 122.88 | 122.88 | 122.21 | 122.32 | 122.32 | 0.40% | 1,362 |