Skip to main content
logo
Zerodha Mutual Fund - Zerodha Gold ETF (BOM:544132)
India flag India · Delayed Price · Currency is INR
24.84
-0.37 (-1.47%)
At close: Mar 13, 2026

BOM:544132 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202624.9725.0024.7224.8424.84-1.47%508,192
Mar 12, 202624.7725.4124.7725.2125.21-0.24%346,489
Mar 11, 202625.3825.3825.1725.2725.270.48%493,409
Mar 10, 202624.3725.4224.3725.1525.150.60%1,203,145
Mar 9, 202625.3925.3924.7525.0025.000.60%852,840
Mar 6, 202624.9525.1924.8024.8524.85-1.23%678,286
Mar 5, 202626.0726.0725.0025.1625.16-1.29%1,201,735
Mar 4, 202625.9926.7525.2825.4925.49-3.34%2,879,495
Mar 2, 202625.9026.6525.5126.3726.375.31%3,990,279
Feb 27, 202624.7725.0924.7525.0425.040.81%846,969
Feb 26, 202625.2125.2124.7724.8424.84-0.88%506,167
Feb 25, 202625.0825.1524.8025.0625.060.36%464,376
Feb 24, 202624.7625.0724.7624.9724.970.89%790,433
Feb 23, 202624.8025.1824.3524.7524.751.81%763,641
Feb 20, 202623.9124.4023.9124.3124.310.50%387,285
Feb 19, 202623.7524.3423.7524.1924.192.11%463,085
Feb 18, 202623.4223.8923.4223.6923.69-380,440
Feb 17, 202623.9424.1023.4823.6923.69-2.07%391,220
Feb 16, 202624.0024.5523.9424.1924.190.79%504,341
Feb 13, 202624.2524.3023.6824.0024.00-1.92%1,124,707
Feb 12, 202624.9424.9424.3724.4724.470.08%270,738
Feb 11, 202625.0225.0224.2524.4524.450.16%318,023
Feb 10, 202624.8425.1424.2724.4124.410.33%537,673
Feb 9, 202624.4724.9724.2424.3324.332.23%1,331,404
Feb 6, 202623.7923.9623.2123.8023.80-0.42%1,167,673
Feb 5, 202624.0224.1523.3823.9023.90-2.96%2,174,828
Feb 4, 202624.5325.2524.4424.6324.633.57%2,434,112
Feb 3, 202623.4824.0523.0123.7823.784.62%5,516,748
Feb 2, 202622.6223.4821.5022.7322.73-2.03%8,213,267
Feb 1, 202624.3024.3022.1923.2023.20-9.38%8,369,393
Jan 30, 202626.5127.1825.0125.6025.60-8.14%5,751,302
Jan 29, 202626.5028.1026.5027.8727.877.52%5,755,863
Jan 28, 202625.7426.1325.3125.9225.923.60%3,080,077
Jan 27, 202624.7125.4524.7125.0225.022.84%2,185,846
Jan 23, 202624.2425.0224.1224.3324.332.88%2,408,546
Jan 22, 202625.0625.4922.1923.6523.65-8.01%6,920,151
Jan 21, 202623.2226.0423.2225.7125.717.93%7,453,484
Jan 20, 202623.4124.1422.9523.8223.824.29%2,931,370
Jan 19, 202623.1823.1822.4622.8422.842.06%1,145,850
Jan 16, 202622.3022.4222.2022.3822.38-0.18%1,393,676
Jan 14, 202622.7222.7222.3022.4222.421.13%783,678
Jan 13, 202622.2922.3422.0422.1722.170.05%1,806,736
Jan 12, 202622.0022.2021.7622.1622.162.83%924,689
Jan 9, 202622.1122.1121.3121.5521.55-0.14%753,696
Jan 8, 202620.9522.1120.9521.5821.580.42%1,155,186
Jan 7, 202621.4321.8021.4121.4921.49-0.23%1,104,958
Jan 6, 202621.4821.6321.4821.5421.540.33%1,309,565
Jan 5, 202621.2421.8521.2121.4721.471.08%1,360,793
Jan 2, 202621.2921.2921.0221.2421.241.14%656,174
Jan 1, 202621.1021.1020.9121.0021.000.19%1,237,970