BNP Paribas BBNPP MF-Baroda BNP Paribas Gold ETF (BOM:544043)
India · Delayed Price · Currency is INR 147.50
+1.40 (0.96%)
At close: Sep 23, 2026
BOM:544043 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 147.92 | 147.92 | 147.50 | 147.50 | 147.50 | 0.96% | 7 |
| Sep 22, 2026 | 146.50 | 147.98 | 146.00 | 146.10 | 146.10 | -0.27% | 77 |
| Sep 21, 2026 | 149.61 | 149.80 | 145.70 | 146.50 | 146.50 | 0.27% | 686 |
| Sep 18, 2026 | 148.36 | 148.49 | 146.11 | 146.11 | 146.11 | 0.08% | 49 |
| Sep 17, 2026 | 145.60 | 146.00 | 145.01 | 146.00 | 146.00 | -0.48% | 243 |
| Sep 16, 2026 | 146.00 | 147.74 | 146.00 | 146.70 | 146.70 | 1.73% | 510 |
| Sep 15, 2026 | 144.10 | 146.00 | 144.05 | 144.20 | 144.20 | -2.40% | 952 |
| Sep 11, 2026 | 147.45 | 147.75 | 145.55 | 147.75 | 147.75 | -0.17% | 352 |
| Sep 8, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 1.13% | 10 |
| Sep 7, 2026 | 146.67 | 147.78 | 146.35 | 146.35 | 146.35 | -1.22% | 116 |
| Sep 4, 2026 | 149.16 | 150.25 | 148.16 | 148.16 | 148.16 | 0.74% | 202 |
| Sep 3, 2026 | 146.61 | 147.07 | 146.61 | 147.07 | 147.07 | 1.88% | 243 |
| Sep 2, 2026 | 146.00 | 146.00 | 144.01 | 144.36 | 144.36 | -1.81% | 147 |
| Sep 1, 2026 | 147.58 | 155.79 | 147.00 | 147.02 | 147.02 | -1.38% | 317 |
| Aug 31, 2026 | 148.60 | 149.08 | 148.60 | 149.08 | 149.08 | -2.18% | 14 |
| Aug 28, 2026 | 152.26 | 153.41 | 150.57 | 152.41 | 152.41 | -0.13% | 611 |
| Aug 27, 2026 | 161.11 | 161.11 | 152.55 | 152.61 | 152.61 | -1.01% | 47 |
| Aug 26, 2026 | 157.87 | 157.87 | 154.17 | 154.17 | 154.17 | -0.39% | 21 |
| Aug 25, 2026 | 155.90 | 156.95 | 154.21 | 154.77 | 154.77 | -0.51% | 274 |
| Aug 24, 2026 | 156.05 | 156.50 | 155.12 | 155.56 | 155.56 | 1.30% | 472 |
| Aug 21, 2026 | 152.50 | 153.56 | 151.29 | 153.56 | 153.56 | 1.03% | 375 |
| Aug 20, 2026 | 151.00 | 152.58 | 151.00 | 152.00 | 152.00 | 4.17% | 186 |
| Aug 19, 2026 | 148.00 | 148.00 | 145.00 | 145.91 | 145.91 | -2.07% | 521 |
| Aug 18, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 1.39% | 1 |
| Aug 17, 2026 | 151.00 | 151.00 | 146.96 | 146.96 | 146.96 | 0.59% | 52 |
| Aug 14, 2026 | 147.10 | 149.80 | 146.10 | 146.10 | 146.10 | -1.50% | 38 |
| Aug 13, 2026 | 145.87 | 148.76 | 145.16 | 148.32 | 148.32 | 1.17% | 1,200 |
| Aug 12, 2026 | 147.75 | 147.75 | 146.60 | 146.60 | 146.60 | 0.10% | 7 |
| Aug 11, 2026 | 145.55 | 148.88 | 145.55 | 146.46 | 146.46 | 0.63% | 1,146 |
| Aug 10, 2026 | 143.15 | 145.90 | 143.15 | 145.55 | 145.55 | 0.43% | 1,261 |
| Aug 7, 2026 | 144.58 | 144.93 | 144.58 | 144.93 | 144.93 | 5.17% | 188 |
| Aug 4, 2026 | 137.50 | 137.80 | 137.50 | 137.80 | 137.80 | 0.15% | 13 |
| Aug 3, 2026 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | 0.04% | 2 |
| Jul 31, 2026 | 137.95 | 138.10 | 137.55 | 137.55 | 137.55 | 0.22% | 16 |
| Jul 30, 2026 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | -0.08% | 25 |
| Jul 28, 2026 | 137.36 | 137.36 | 137.36 | 137.36 | 137.36 | -0.81% | 1 |
| Jul 27, 2026 | 141.00 | 144.52 | 137.05 | 138.48 | 138.48 | 0.32% | 872 |
| Jul 24, 2026 | 138.96 | 138.96 | 136.35 | 138.04 | 138.04 | -2.72% | 245 |
| Jul 23, 2026 | 141.00 | 141.90 | 141.00 | 141.90 | 141.90 | 2.01% | 10 |
| Jul 22, 2026 | 140.45 | 140.45 | 138.05 | 139.10 | 139.10 | 1.02% | 1,103 |
| Jul 21, 2026 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | 0.66% | 80 |
| Jul 20, 2026 | 138.16 | 138.16 | 136.80 | 136.80 | 136.80 | 1.00% | 14 |
| Jul 17, 2026 | 135.85 | 136.10 | 134.85 | 135.45 | 135.45 | -1.10% | 121 |
| Jul 16, 2026 | 136.60 | 136.96 | 136.00 | 136.96 | 136.96 | 0.11% | 22 |
| Jul 15, 2026 | 136.28 | 136.82 | 136.28 | 136.81 | 136.81 | 0.88% | 29 |
| Jul 14, 2026 | 136.42 | 136.42 | 135.52 | 135.61 | 135.61 | -1.23% | 82 |
| Jul 13, 2026 | 137.35 | 137.35 | 137.30 | 137.30 | 137.30 | -1.02% | 58 |
| Jul 10, 2026 | 141.98 | 142.68 | 138.70 | 138.71 | 138.71 | 0.14% | 122 |
| Jul 9, 2026 | 138.52 | 138.52 | 138.52 | 138.52 | 138.52 | 2.84% | 1 |
| Jul 8, 2026 | 137.70 | 137.70 | 130.30 | 134.70 | 134.70 | -3.22% | 1,182 |