Skip to main content
logo
Zerodha Mutual Fund - Zerodha Gold ETF (BOM:544132)
India flag India · Delayed Price · Currency is INR
18.92
+0.08 (0.42%)
At close: Oct 7, 2025

BOM:544132 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202520.1520.2619.8019.9419.94-0.89%1,088,807
Oct 14, 202519.7420.2519.6120.1220.123.34%1,269,550
Oct 13, 202519.1919.5519.1919.4719.472.04%915,675
Oct 10, 202519.0519.1218.7019.0819.08-1.14%4,052,936
Oct 9, 202519.2319.3919.2219.3019.30-2,748,710
Oct 8, 202519.1019.3419.1019.3019.302.01%3,205,396
Oct 7, 202519.0019.0418.8218.9218.920.42%1,938,848
Oct 6, 202517.9418.9617.9418.8418.842.34%2,349,940
Oct 3, 202518.5818.5918.3018.4118.41-0.75%1,889,045
Oct 1, 202518.2518.6318.2518.5518.552.09%1,687,981
Sep 30, 202517.7618.5917.6518.1718.17-0.27%2,633,012
Sep 29, 202517.9018.2717.9018.2218.221.79%1,645,015
Sep 26, 202517.4117.9617.4117.9017.900.22%227,608
Sep 25, 202517.9817.9817.7417.8617.86-0.67%1,501,006
Sep 24, 202518.5218.5217.9417.9817.98-0.50%1,423,099
Sep 23, 202517.7318.1017.7218.0718.072.21%2,070,512
Sep 22, 202517.5717.7117.4517.6817.681.96%1,865,771
Sep 19, 202517.4217.4317.2517.3417.34-0.46%631,640
Sep 18, 202517.4017.4417.2117.4217.420.69%231,399
Sep 17, 202517.5017.5017.2417.3017.30-1.26%1,229,412
Sep 16, 202517.4417.5317.3817.5217.521.57%396,415
Sep 15, 202517.4517.4817.2217.2517.25-0.40%934,985
Sep 12, 202517.4517.4817.1917.3217.320.64%1,028,558
Sep 11, 202517.3217.3217.1817.2117.21-0.12%263,752
Sep 10, 202517.3817.3817.1217.2317.23-0.86%1,359,755
Sep 9, 202516.6717.4916.6717.3817.381.64%1,730,917
Sep 8, 202516.8317.2716.8317.1017.101.60%925,860
Sep 5, 202516.8816.8916.7516.8316.830.66%339,045
Sep 4, 202516.7916.7916.5616.7216.72-0.06%1,260,240
Sep 3, 202516.7516.7516.5616.7316.731.52%447,914
Sep 2, 202516.9416.9416.1116.4816.48-0.30%824,126
Sep 1, 202515.7916.6315.7916.5316.532.04%1,169,842
Aug 29, 202516.1916.2216.0216.2016.201.06%841,767
Aug 28, 202516.3216.3215.8316.0316.030.63%948,050
Aug 26, 202516.2216.2215.8315.9315.930.63%63,942
Aug 25, 202516.1016.1015.7415.8315.830.76%530,596
Aug 22, 202515.7515.7515.6615.7115.710.32%42,166
Aug 21, 202515.6015.7015.5615.6615.660.51%424,200
Aug 20, 202515.6515.6515.5315.5815.58-0.38%169,418
Aug 19, 202515.7215.7815.6315.6415.64-0.70%407,675
Aug 18, 202515.8515.8615.7215.7515.75-0.44%594,813
Aug 14, 202515.7515.8815.7315.8215.82-0.06%401,039
Aug 13, 202515.8715.8715.7015.8315.830.38%288,936
Aug 12, 202515.9015.9015.7415.7715.77-0.32%392,437
Aug 11, 202515.7815.9815.7415.8215.82-1.31%899,355
Aug 8, 202516.0416.1015.9416.0316.030.50%190,871
Aug 7, 202516.1216.1215.8715.9515.950.57%155,015
Aug 6, 202515.8816.0315.7815.8615.86-0.13%703,949
Aug 5, 202515.7615.9815.7615.8815.880.44%101,466
Aug 4, 202515.9316.1815.5815.8115.811.67%958,509