Skip to main content
logo
ICICI Prudential Mutual Fund - ICICI Prudential Gold ETF (BOM:533244)
India flag India · Delayed Price · Currency is INR
131.29
-3.56 (-2.64%)
At close: Mar 16, 2026

BOM:533244 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 16, 2026134.35134.35130.98131.29131.29-2.64%873,852
Mar 13, 2026136.16136.24134.40134.85134.85-1.61%218,670
Mar 12, 2026140.78140.78136.01137.06137.06-0.21%106,004
Mar 11, 2026139.91139.91136.90137.35137.350.27%253,659
Mar 10, 2026139.43139.43136.20136.98136.980.70%191,154
Mar 9, 2026132.00136.48131.92136.03136.030.53%504,141
Mar 6, 2026133.47138.11133.47135.31135.31-1.16%382,915
Mar 5, 2026136.97138.72136.00136.90136.90-0.96%374,804
Mar 4, 2026147.12147.12137.03138.23138.23-3.70%990,522
Mar 2, 2026141.95146.15141.10143.54143.545.33%2,692,052
Feb 27, 2026138.31138.31134.94136.28136.280.99%374,603
Feb 26, 2026135.65136.34134.51134.94134.94-1.12%225,364
Feb 25, 2026136.36136.67135.69136.47136.470.57%394,119
Feb 24, 2026135.09136.48134.50135.69135.690.74%634,144
Feb 23, 2026135.46135.50133.52134.69134.691.91%573,534
Feb 20, 2026128.25132.38128.25132.16132.160.47%256,675
Feb 19, 2026130.11132.46130.11131.54131.541.99%282,755
Feb 18, 2026129.98131.90127.58128.97128.970.08%325,541
Feb 17, 2026134.81134.81127.60128.87128.87-2.02%637,071
Feb 16, 2026133.75133.75130.25131.53131.530.80%441,433
Feb 13, 2026129.77136.42128.87130.49130.49-1.96%478,181
Feb 12, 2026136.70136.70132.65133.10133.10-0.20%262,689
Feb 11, 2026129.65133.77129.65133.37133.370.29%395,550
Feb 10, 2026128.95133.50128.95132.98132.980.54%428,827
Feb 9, 2026134.65136.60132.01132.26132.261.93%590,395
Feb 6, 2026129.90130.52127.68129.76129.76-1.75%850,046
Feb 5, 2026131.50134.00127.48132.07132.07-1.81%991,131
Feb 4, 2026134.00136.71133.57134.50134.503.67%1,552,450
Feb 3, 2026121.99131.22121.99129.74129.744.42%1,921,329
Feb 2, 2026132.65132.65118.00124.25124.25-3.99%3,223,066
Feb 1, 2026135.70135.70119.00129.42129.42-7.37%5,408,816
Jan 30, 2026154.91154.91138.00139.71139.71-9.08%5,708,075
Jan 29, 2026137.74157.00137.74153.67153.678.77%3,839,816
Jan 28, 2026139.70143.00137.35141.28141.283.65%1,927,768
Jan 27, 2026135.39139.18134.72136.30136.302.88%1,769,936
Jan 23, 2026130.11137.25130.11132.49132.492.82%1,577,404
Jan 22, 2026139.90140.49121.88128.85128.85-6.00%4,102,004
Jan 21, 2026132.01138.91132.01137.07137.076.64%2,733,879
Jan 20, 2026121.78130.50121.78128.53128.532.90%1,198,383
Jan 19, 2026122.63125.39122.45124.91124.912.35%887,917
Jan 16, 2026122.08123.00121.00122.04122.04-0.18%723,763
Jan 14, 2026120.67123.00120.00122.26122.261.44%585,487
Jan 13, 2026124.24124.24120.04120.53120.53-0.56%775,257
Jan 12, 2026119.85121.99118.95121.21121.213.11%664,962
Jan 9, 2026117.00117.76115.71117.55117.551.13%299,457
Jan 8, 2026117.23117.23115.41116.24116.24-0.66%358,607
Jan 7, 2026120.01120.01116.50117.01117.01-0.07%396,343
Jan 6, 2026117.75118.70116.60117.09117.090.31%549,739
Jan 5, 2026117.91117.91115.96116.73116.730.89%684,726
Jan 2, 2026111.63115.94111.63115.70115.701.05%370,617