Skip to main content
logo
HDFC Gold ETF (BOM:533230)
India flag India · Delayed Price · Currency is INR
128.95
-0.29 (-0.22%)
At close: Sep 23, 2026

BOM:533230 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026129.42129.67128.85128.95128.95-0.22%47,891
Sep 22, 2026129.80129.82128.50129.24129.24-0.43%62,882
Sep 21, 2026130.58130.93129.63129.80129.80-0.57%227,188
Sep 18, 2026129.16131.03129.16130.55130.551.49%165,845
Sep 17, 2026128.80129.12127.92128.63128.63-0.29%77,874
Sep 16, 2026128.97129.26128.61129.01129.010.91%92,311
Sep 15, 2026129.30129.31127.61127.85127.85-1.17%125,467
Sep 11, 2026129.20130.00128.20129.36129.36-0.88%82,996
Sep 10, 2026130.20131.11130.20130.51130.510.42%79,822
Sep 9, 2026129.05130.51129.05129.97129.97-0.20%78,066
Sep 8, 2026130.05130.90129.36130.23130.230.32%64,523
Sep 7, 2026130.00130.19129.01129.81129.81-1.23%101,242
Sep 4, 2026130.66131.90130.66131.43131.430.81%95,802
Sep 3, 2026130.12130.93129.91130.37130.372.06%127,384
Sep 2, 2026129.80129.80127.30127.74127.74-1.50%202,533
Sep 1, 2026130.11132.44129.50129.68129.68-1.57%134,376
Aug 31, 2026132.44132.44130.48131.75131.75-2.60%202,789
Aug 28, 2026134.67135.47132.66135.26135.260.44%153,205
Aug 27, 2026135.46135.70132.65134.67134.67-1.58%401,671
Aug 26, 2026138.44138.44136.36136.83136.83-0.04%188,795
Aug 25, 2026137.67137.87135.21136.88136.88-0.54%451,325
Aug 24, 2026137.07138.15136.85137.62137.621.49%340,854
Aug 21, 2026134.45136.04134.05135.60135.601.86%206,344
Aug 20, 2026132.26133.54132.26133.12133.122.45%225,397
Aug 19, 2026130.44130.44129.14129.94129.94-0.57%74,282
Aug 18, 2026130.01131.94130.01130.68130.680.04%128,815
Aug 17, 2026132.54132.54129.66130.63130.631.02%164,860
Aug 14, 2026128.99129.41127.93129.31129.31-0.27%141,439
Aug 13, 2026130.60130.72129.10129.66129.66-0.72%55,212
Aug 12, 2026129.84130.73129.84130.60130.600.69%199,045
Aug 11, 2026125.54131.94125.54129.70129.700.73%212,761
Aug 10, 2026124.35129.09124.35128.76128.760.96%176,614
Aug 7, 2026126.70127.64125.45127.54127.540.91%97,617
Aug 6, 2026126.44126.94125.05126.39126.392.46%198,284
Aug 5, 2026121.49123.64121.49123.36123.361.90%104,345
Aug 4, 2026121.34121.56120.91121.06121.06-0.07%33,422
Aug 3, 2026118.00121.94118.00121.14121.140.09%137,007
Jul 31, 2026121.20121.65120.95121.03121.03-0.16%42,772
Jul 30, 2026117.73121.39117.73121.22121.220.39%72,547
Jul 29, 2026120.78121.02120.48120.75120.75-0.02%67,462
Jul 28, 2026120.63122.56120.59120.78120.78-1.44%81,837
Jul 27, 2026122.39122.82122.19122.54122.540.59%135,853
Jul 24, 2026121.32122.07120.63121.82121.82-0.70%135,072
Jul 23, 2026123.48123.73122.52122.68122.68-0.27%64,313
Jul 22, 2026124.70124.99120.65123.01123.011.11%91,696
Jul 21, 2026117.77121.80117.77121.66121.660.72%87,380
Jul 20, 2026122.70122.70119.80120.79120.790.90%98,748
Jul 17, 2026120.33120.33118.67119.71119.71-0.59%64,758
Jul 16, 2026123.28123.28119.63120.42120.420.12%54,272
Jul 15, 2026119.50122.90116.94120.28120.280.28%78,449