Skip to main content
logo
HDFC Gold ETF (BOM:533230)
India flag India · Delayed Price · Currency is INR
138.31
-4.32 (-3.03%)
At close: Mar 4, 2026

BOM:533230 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026140.63140.63136.00138.31138.31-3.03%743,732
Mar 2, 2026139.98143.40138.81142.63142.634.84%1,871,086
Feb 27, 2026131.63136.29131.63136.05136.050.77%209,756
Feb 26, 2026135.30135.95134.29135.01135.01-0.74%152,941
Feb 25, 2026135.42136.50135.32136.01136.010.58%412,550
Feb 24, 2026136.04136.04134.57135.23135.230.81%541,617
Feb 23, 2026134.98135.63133.62134.14134.141.90%383,955
Feb 20, 2026130.57131.88129.97131.64131.640.47%194,509
Feb 19, 2026129.03131.86129.03131.03131.031.91%514,114
Feb 18, 2026129.82131.70128.23128.58128.58-0.09%205,851
Feb 17, 2026130.44130.44127.48128.69128.69-1.87%920,806
Feb 16, 2026130.33131.41130.01131.14131.140.62%275,782
Feb 13, 2026136.13136.13128.50130.33130.33-1.87%447,930
Feb 12, 2026129.65133.25129.65132.81132.81-0.13%146,943
Feb 11, 2026132.90133.15132.35132.98132.980.35%141,915
Feb 10, 2026132.34132.62130.63132.51132.510.37%203,616
Feb 9, 2026133.34133.67131.52132.02132.022.06%384,410
Feb 6, 2026128.25129.80126.57129.36129.36-0.32%475,636
Feb 5, 2026134.28134.28126.94129.77129.77-3.36%914,938
Feb 4, 2026133.64137.24132.85134.28134.283.76%1,136,838
Feb 3, 2026121.18130.75121.18129.42129.426.28%1,084,910
Feb 2, 2026123.51125.40115.21121.77121.77-3.88%2,809,611
Feb 1, 2026132.30132.30112.50126.68126.68-6.99%2,947,124
Jan 30, 2026147.75151.00132.43136.20136.20-10.12%3,511,840
Jan 29, 2026146.66152.35146.44151.54151.548.13%2,432,030
Jan 28, 2026139.01141.34137.43140.15140.153.34%960,657
Jan 27, 2026131.69137.60131.69135.62135.623.03%1,117,723
Jan 23, 2026132.50138.94130.11131.63131.632.02%1,116,791
Jan 22, 2026138.00138.00121.57129.03129.03-7.55%3,540,362
Jan 21, 2026129.03143.12129.03139.57139.577.78%2,457,978
Jan 20, 2026121.46130.58121.46129.49129.493.94%869,936
Jan 19, 2026123.23128.10122.38124.58124.582.43%715,668
Jan 16, 2026122.00122.01120.27121.63121.63-0.47%446,352
Jan 14, 2026123.26123.26120.94122.20122.201.61%560,974
Jan 13, 2026121.50121.50119.80120.26120.26-0.12%439,371
Jan 12, 2026118.35120.87118.35120.40120.402.70%588,668
Jan 9, 2026118.82118.82114.74117.24117.241.13%212,476
Jan 8, 2026116.60116.60115.00115.93115.93-0.56%194,018
Jan 7, 2026119.78119.78116.17116.58116.58-0.24%199,576
Jan 6, 2026116.63117.61116.63116.86116.860.17%268,709
Jan 5, 2026115.53117.40115.53116.66116.661.04%376,396
Jan 2, 2026111.26115.66111.26115.46115.461.17%179,398
Jan 1, 2026114.14114.59113.54114.12114.120.37%215,118
Dec 31, 2025117.78117.78113.35113.70113.70-1.05%623,685
Dec 30, 2025116.88116.88113.87114.91114.91-1.69%509,861
Dec 29, 2025122.09122.09115.08116.88116.88-1.88%924,222
Dec 26, 2025117.16120.29116.95119.12119.121.75%420,233
Dec 24, 2025119.58119.58116.56117.07117.070.34%259,017
Dec 23, 2025118.00118.00116.03116.67116.671.34%281,267
Dec 22, 2025116.15116.15114.03115.13115.131.60%323,094