Zerodha Mutual Fund - Zerodha Gold ETF (BOM:544132)
India · Delayed Price · Currency is INR 23.82
-0.11 (-0.46%)
At close: Sep 22, 2026
BOM:544132 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 23.77 | 23.92 | 23.67 | 23.82 | 23.82 | -0.46% | 336,436 |
| Sep 21, 2026 | 24.04 | 24.06 | 23.90 | 23.93 | 23.93 | -0.58% | 290,515 |
| Sep 18, 2026 | 23.90 | 24.17 | 23.90 | 24.07 | 24.07 | 1.52% | 539,999 |
| Sep 17, 2026 | 23.58 | 23.80 | 23.55 | 23.71 | 23.71 | -0.29% | 301,729 |
| Sep 16, 2026 | 23.65 | 23.81 | 23.65 | 23.78 | 23.78 | 1.06% | 495,942 |
| Sep 15, 2026 | 23.60 | 23.75 | 23.50 | 23.53 | 23.53 | -1.22% | 281,671 |
| Sep 11, 2026 | 23.60 | 23.96 | 23.60 | 23.82 | 23.82 | -1.08% | 651,281 |
| Sep 10, 2026 | 24.08 | 24.54 | 24.02 | 24.08 | 24.08 | 0.54% | 171,134 |
| Sep 9, 2026 | 23.95 | 24.05 | 23.81 | 23.95 | 23.95 | -0.08% | 469,371 |
| Sep 8, 2026 | 23.81 | 24.15 | 23.81 | 23.97 | 23.97 | 0.25% | 482,848 |
| Sep 7, 2026 | 24.15 | 24.20 | 23.75 | 23.91 | 23.91 | -1.20% | 615,704 |
| Sep 4, 2026 | 24.55 | 24.55 | 24.10 | 24.20 | 24.20 | 0.67% | 557,826 |
| Sep 3, 2026 | 24.00 | 24.12 | 23.61 | 24.04 | 24.04 | 2.17% | 507,676 |
| Sep 2, 2026 | 23.28 | 23.65 | 23.28 | 23.53 | 23.53 | -1.47% | 1,111,739 |
| Sep 1, 2026 | 24.81 | 24.81 | 23.81 | 23.88 | 23.88 | -1.36% | 278,118 |
| Aug 31, 2026 | 25.42 | 25.42 | 24.04 | 24.21 | 24.21 | -2.85% | 930,306 |
| Aug 28, 2026 | 24.53 | 24.95 | 24.53 | 24.92 | 24.92 | 0.69% | 574,256 |
| Aug 27, 2026 | 25.25 | 25.28 | 24.44 | 24.75 | 24.75 | -1.86% | 1,114,796 |
| Aug 26, 2026 | 25.94 | 25.94 | 25.17 | 25.22 | 25.22 | -0.36% | 558,025 |
| Aug 25, 2026 | 25.27 | 25.43 | 25.11 | 25.31 | 25.31 | -0.12% | 873,157 |
| Aug 24, 2026 | 25.51 | 25.51 | 24.89 | 25.34 | 25.34 | 1.32% | 1,035,787 |
| Aug 21, 2026 | 24.56 | 25.09 | 24.15 | 25.01 | 25.01 | 1.83% | 924,066 |
| Aug 20, 2026 | 24.51 | 24.62 | 24.36 | 24.56 | 24.56 | 2.68% | 472,210 |
| Aug 19, 2026 | 23.99 | 23.99 | 23.68 | 23.92 | 23.92 | -0.62% | 721,753 |
| Aug 18, 2026 | 23.96 | 24.23 | 23.96 | 24.07 | 24.07 | -0.04% | 327,008 |
| Aug 17, 2026 | 23.83 | 24.31 | 23.83 | 24.08 | 24.08 | 1.05% | 552,512 |
| Aug 14, 2026 | 23.55 | 23.91 | 23.55 | 23.83 | 23.83 | -0.33% | 244,020 |
| Aug 13, 2026 | 24.19 | 24.19 | 23.79 | 23.91 | 23.91 | -0.71% | 330,971 |
| Aug 12, 2026 | 24.11 | 24.16 | 23.93 | 24.08 | 24.08 | 0.71% | 425,070 |
| Aug 11, 2026 | 24.01 | 24.20 | 23.80 | 23.91 | 23.91 | 0.80% | 859,618 |
| Aug 10, 2026 | 23.96 | 24.00 | 23.51 | 23.72 | 23.72 | 0.98% | 975,369 |
| Aug 7, 2026 | 22.70 | 23.52 | 22.70 | 23.49 | 23.49 | 0.86% | 603,931 |
| Aug 6, 2026 | 23.16 | 23.33 | 22.91 | 23.29 | 23.29 | 2.55% | 1,152,409 |
| Aug 5, 2026 | 22.39 | 22.78 | 22.39 | 22.71 | 22.71 | 1.84% | 768,984 |
| Aug 4, 2026 | 22.21 | 22.37 | 22.04 | 22.30 | 22.30 | -0.09% | 200,452 |
| Aug 3, 2026 | 22.31 | 22.76 | 21.86 | 22.32 | 22.32 | 0.04% | 614,687 |
| Jul 31, 2026 | 22.40 | 22.42 | 22.29 | 22.31 | 22.31 | -0.09% | 245,756 |
| Jul 30, 2026 | 22.66 | 22.66 | 22.18 | 22.33 | 22.33 | 0.50% | 142,178 |
| Jul 29, 2026 | 22.24 | 22.30 | 22.17 | 22.22 | 22.22 | -0.09% | 355,701 |
| Jul 28, 2026 | 22.49 | 22.49 | 22.20 | 22.24 | 22.24 | -1.46% | 401,249 |
| Jul 27, 2026 | 22.55 | 22.62 | 22.47 | 22.57 | 22.57 | 0.53% | 292,933 |
| Jul 24, 2026 | 22.80 | 22.80 | 22.02 | 22.45 | 22.45 | -0.62% | 398,914 |
| Jul 23, 2026 | 22.89 | 22.89 | 22.56 | 22.59 | 22.59 | -0.40% | 82,199 |
| Jul 22, 2026 | 22.45 | 22.90 | 22.45 | 22.68 | 22.68 | 1.02% | 388,938 |
| Jul 21, 2026 | 22.06 | 22.48 | 22.06 | 22.45 | 22.45 | 0.99% | 257,524 |
| Jul 20, 2026 | 22.04 | 22.25 | 21.60 | 22.23 | 22.23 | 0.86% | 370,496 |
| Jul 17, 2026 | 22.03 | 22.55 | 21.90 | 22.04 | 22.04 | -0.63% | 361,696 |
| Jul 16, 2026 | 22.00 | 22.24 | 22.00 | 22.18 | 22.18 | 0.09% | 115,469 |
| Jul 15, 2026 | 22.05 | 22.22 | 22.00 | 22.16 | 22.16 | 0.41% | 206,486 |
| Jul 14, 2026 | 22.60 | 22.60 | 22.03 | 22.07 | 22.07 | -0.90% | 296,834 |