BNP Paribas BBNPP MF-Baroda BNP Paribas Gold ETF (BOM:544043)
India · Delayed Price · Currency is INR 131.30
-0.81 (-0.61%)
At close: Jan 8, 2026
BOM:544043 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 133.34 | 133.34 | 129.23 | 131.30 | 131.30 | -0.61% | 152 |
| Jan 7, 2026 | 132.59 | 134.00 | 131.00 | 132.11 | 132.11 | 0.39% | 3,545 |
| Jan 6, 2026 | 132.34 | 133.94 | 131.60 | 131.60 | 131.60 | -0.36% | 170 |
| Jan 5, 2026 | 132.21 | 132.21 | 131.95 | 132.08 | 132.08 | 1.49% | 4 |
| Jan 2, 2026 | 130.49 | 132.90 | 129.17 | 130.14 | 130.14 | 0.22% | 2,043 |
| Jan 1, 2026 | 126.95 | 131.00 | 126.95 | 129.85 | 129.85 | -0.08% | 202 |
| Dec 31, 2025 | 131.00 | 131.00 | 129.00 | 129.95 | 129.95 | -0.80% | 207 |
| Dec 30, 2025 | 132.65 | 132.95 | 129.45 | 131.00 | 131.00 | -5.50% | 332 |
| Dec 29, 2025 | 133.50 | 145.00 | 132.20 | 138.62 | 138.62 | 3.76% | 1,256 |
| Dec 26, 2025 | 134.50 | 134.50 | 133.55 | 133.60 | 133.60 | 0.66% | 111 |
| Dec 24, 2025 | 135.71 | 135.71 | 132.60 | 132.73 | 132.73 | 0.25% | 305 |
| Dec 23, 2025 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | 1.77% | 10 |
| Dec 22, 2025 | 127.35 | 132.90 | 127.35 | 130.10 | 130.10 | 2.40% | 258 |
| Dec 19, 2025 | 127.55 | 129.75 | 127.00 | 127.05 | 127.05 | -2.01% | 604 |
| Dec 18, 2025 | 128.00 | 130.81 | 128.00 | 129.65 | 129.65 | -0.12% | 1,018 |
| Dec 17, 2025 | 127.55 | 129.99 | 127.55 | 129.80 | 129.80 | -1.50% | 4,472 |
| Dec 16, 2025 | 128.61 | 140.00 | 126.31 | 131.78 | 131.78 | 2.46% | 2,599 |
| Dec 15, 2025 | 127.00 | 139.00 | 126.06 | 128.61 | 128.61 | 1.33% | 2,859 |
| Dec 12, 2025 | 126.90 | 128.95 | 125.05 | 126.92 | 126.92 | 1.89% | 2,525 |
| Dec 11, 2025 | 124.62 | 126.00 | 123.15 | 124.57 | 124.57 | 0.46% | 1,025 |
| Dec 10, 2025 | 124.50 | 124.50 | 124.00 | 124.00 | 124.00 | 0.88% | 205 |
| Dec 9, 2025 | 123.70 | 125.50 | 122.71 | 122.92 | 122.92 | -0.65% | 339 |
| Dec 8, 2025 | 124.50 | 125.90 | 123.00 | 123.73 | 123.73 | 0.16% | 777 |
| Dec 5, 2025 | 125.90 | 126.00 | 123.15 | 123.53 | 123.53 | 0.82% | 1,211 |
| Dec 4, 2025 | 124.00 | 125.00 | 122.52 | 122.52 | 122.52 | -2.10% | 729 |
| Dec 3, 2025 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | 1.34% | 5 |
| Dec 2, 2025 | 123.00 | 124.00 | 121.35 | 123.50 | 123.50 | -1.27% | 297 |
| Dec 1, 2025 | 123.25 | 126.00 | 123.00 | 125.09 | 125.09 | 2.07% | 1,257 |
| Nov 28, 2025 | 122.80 | 122.80 | 122.55 | 122.55 | 122.55 | 1.23% | 25 |
| Nov 27, 2025 | 123.00 | 123.90 | 121.00 | 121.06 | 121.06 | 0.06% | 340 |
| Nov 26, 2025 | 120.30 | 122.00 | 120.15 | 120.99 | 120.99 | 1.09% | 1,516 |
| Nov 25, 2025 | 121.25 | 122.00 | 119.51 | 119.69 | 119.69 | 0.83% | 355 |
| Nov 24, 2025 | 119.20 | 121.00 | 118.00 | 118.70 | 118.70 | 0.58% | 671 |
| Nov 21, 2025 | 118.75 | 138.80 | 100.01 | 118.02 | 118.02 | -0.61% | 2,142 |
| Nov 20, 2025 | 119.00 | 119.20 | 118.50 | 118.75 | 118.75 | 3.08% | 15 |
| Nov 18, 2025 | 119.25 | 119.25 | 115.20 | 115.20 | 115.20 | -3.40% | 227 |
| Nov 17, 2025 | 119.30 | 119.30 | 118.50 | 119.25 | 119.25 | -1.85% | 108 |
| Nov 14, 2025 | 122.45 | 122.45 | 118.55 | 121.50 | 121.50 | -0.98% | 695 |
| Nov 13, 2025 | 121.50 | 125.00 | 121.50 | 122.70 | 122.70 | 2.08% | 1,049 |
| Nov 12, 2025 | 120.15 | 120.20 | 120.15 | 120.20 | 120.20 | -0.41% | 260 |
| Nov 11, 2025 | 120.80 | 121.25 | 120.65 | 120.70 | 120.70 | 1.94% | 52 |
| Nov 10, 2025 | 118.15 | 118.74 | 117.85 | 118.40 | 118.40 | 1.07% | 414 |
| Nov 7, 2025 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | -0.21% | 1 |
| Nov 6, 2025 | 117.65 | 117.65 | 116.85 | 117.40 | 117.40 | -0.21% | 525 |
| Nov 3, 2025 | 117.40 | 117.65 | 117.40 | 117.65 | 117.65 | 1.34% | 55 |
| Oct 30, 2025 | 116.87 | 117.49 | 116.10 | 116.10 | 116.10 | -0.16% | 94 |
| Oct 29, 2025 | 113.05 | 118.00 | 113.05 | 116.29 | 116.29 | 3.27% | 405 |
| Oct 28, 2025 | 115.95 | 115.95 | 111.30 | 112.61 | 112.61 | -4.37% | 659 |
| Oct 27, 2025 | 117.00 | 119.50 | 116.10 | 117.75 | 117.75 | -0.18% | 453 |
| Oct 24, 2025 | 119.30 | 119.55 | 117.95 | 117.96 | 117.96 | -0.41% | 363 |