Union Asset Management Co. Pvt. Ltd. - Union Gold ETF (BOM:544363)
India · Delayed Price · Currency is INR 147.45
-2.39 (-1.60%)
At close: Sep 22, 2026
BOM:544363 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 149.00 | 149.00 | 147.45 | 147.45 | 147.45 | -1.60% | 9 |
| Sep 21, 2026 | 150.00 | 150.00 | 149.10 | 149.84 | 149.84 | 2.62% | 4 |
| Sep 17, 2026 | 150.00 | 150.43 | 146.01 | 146.01 | 146.01 | -2.46% | 36 |
| Sep 16, 2026 | 151.00 | 151.98 | 149.69 | 149.69 | 149.69 | 0.46% | 16 |
| Sep 15, 2026 | 148.00 | 149.00 | 148.00 | 149.00 | 149.00 | 0.68% | 4 |
| Sep 11, 2026 | 146.85 | 148.00 | 146.85 | 148.00 | 148.00 | -1.60% | 146 |
| Sep 10, 2026 | 151.73 | 151.73 | 149.56 | 150.40 | 150.40 | 1.11% | 110 |
| Sep 9, 2026 | 150.00 | 150.87 | 148.75 | 148.75 | 148.75 | -0.74% | 202 |
| Sep 8, 2026 | 150.12 | 150.16 | 147.52 | 149.86 | 149.86 | 0.32% | 146 |
| Sep 7, 2026 | 149.59 | 149.59 | 147.01 | 149.38 | 149.38 | -1.40% | 35 |
| Sep 4, 2026 | 153.00 | 153.00 | 151.50 | 151.50 | 151.50 | 1.00% | 2 |
| Sep 3, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.58% | 11 |
| Sep 1, 2026 | 148.19 | 151.50 | 148.19 | 149.14 | 149.14 | -1.88% | 54 |
| Aug 31, 2026 | 159.13 | 159.13 | 149.80 | 151.99 | 151.99 | -2.10% | 33 |
| Aug 28, 2026 | 150.15 | 155.50 | 150.15 | 155.25 | 155.25 | 0.81% | 2,715 |
| Aug 27, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.91% | 2 |
| Aug 25, 2026 | 156.82 | 157.97 | 156.82 | 157.00 | 157.00 | 0.12% | 302 |
| Aug 24, 2026 | 164.80 | 168.92 | 154.05 | 156.81 | 156.81 | 4.58% | 10,183 |
| Aug 18, 2026 | 149.95 | 149.95 | 149.94 | 149.94 | 149.94 | -0.01% | 119 |
| Aug 17, 2026 | 147.05 | 150.85 | 147.05 | 149.95 | 149.95 | 1.32% | 215 |
| Aug 14, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.73% | 51 |
| Aug 12, 2026 | 148.05 | 150.60 | 148.05 | 150.60 | 150.60 | 1.01% | 529 |
| Aug 11, 2026 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | 1.26% | 2 |
| Aug 10, 2026 | 145.05 | 148.01 | 145.05 | 147.25 | 147.25 | 1.55% | 18 |
| Aug 7, 2026 | 148.21 | 148.21 | 145.00 | 145.00 | 145.00 | 0.07% | 4 |
| Aug 6, 2026 | 142.05 | 144.90 | 142.05 | 144.90 | 144.90 | 1.99% | 152 |
| Aug 5, 2026 | 140.45 | 142.07 | 140.45 | 142.07 | 142.07 | 1.92% | 1,013 |
| Aug 4, 2026 | 137.05 | 139.39 | 137.05 | 139.39 | 139.39 | 0.14% | 12 |
| Aug 3, 2026 | 138.55 | 139.20 | 138.55 | 139.20 | 139.20 | 0.11% | 578 |
| Jul 31, 2026 | 139.05 | 140.95 | 139.05 | 139.05 | 139.05 | - | 156 |
| Jul 30, 2026 | 139.01 | 143.00 | 139.01 | 139.05 | 139.05 | 0.69% | 65 |
| Jul 29, 2026 | 135.07 | 138.25 | 135.07 | 138.10 | 138.10 | -0.32% | 115 |
| Jul 28, 2026 | 140.03 | 143.99 | 138.20 | 138.54 | 138.54 | -7.95% | 136 |
| Jul 27, 2026 | 160.00 | 160.00 | 141.00 | 150.50 | 150.50 | 7.50% | 2 |
| Jul 24, 2026 | 138.80 | 140.00 | 138.80 | 140.00 | 140.00 | -1.40% | 70 |
| Jul 22, 2026 | 142.14 | 142.14 | 141.99 | 141.99 | 141.99 | 1.89% | 13 |
| Jul 21, 2026 | 140.45 | 140.45 | 138.94 | 139.35 | 139.35 | 1.20% | 3 |
| Jul 20, 2026 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | 0.07% | 9 |
| Jul 17, 2026 | 138.28 | 139.82 | 137.25 | 137.60 | 137.60 | - | 36 |
| Jul 16, 2026 | 136.14 | 138.57 | 136.10 | 137.60 | 137.60 | -0.54% | 83 |
| Jul 15, 2026 | 138.75 | 138.75 | 138.35 | 138.35 | 138.35 | 0.40% | 4 |
| Jul 14, 2026 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | -0.86% | 1 |
| Jul 13, 2026 | 141.80 | 141.80 | 139.00 | 139.00 | 139.00 | -0.57% | 392 |
| Jul 10, 2026 | 139.05 | 142.86 | 139.05 | 139.80 | 139.80 | -0.18% | 178 |
| Jul 9, 2026 | 143.80 | 143.80 | 139.00 | 140.05 | 140.05 | -0.11% | 473 |
| Jul 8, 2026 | 140.65 | 140.65 | 140.20 | 140.20 | 140.20 | -0.39% | 3 |
| Jul 7, 2026 | 140.92 | 140.94 | 140.05 | 140.75 | 140.75 | -0.43% | 148 |
| Jul 6, 2026 | 142.66 | 143.82 | 141.31 | 141.36 | 141.36 | -0.73% | 62 |
| Jul 3, 2026 | 142.80 | 143.05 | 142.40 | 142.40 | 142.40 | 1.80% | 435 |
| Jul 2, 2026 | 136.35 | 139.88 | 136.35 | 139.88 | 139.88 | 2.16% | 3,635 |