The Wealth Company Mutual Fund - The Wealth Company Gold ETF (BOM:544672)
India · Delayed Price · Currency is INR 149.11
0.00 (0.00%)
At close: Sep 22, 2026
BOM:544672 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 150.00 | 150.00 | 149.11 | 149.11 | 149.11 | -0.75% | 12 |
| Sep 17, 2026 | 151.80 | 151.80 | 149.30 | 150.23 | 150.23 | -0.23% | 64 |
| Sep 16, 2026 | 150.57 | 150.57 | 150.57 | 150.57 | 150.57 | 1.00% | 103 |
| Sep 15, 2026 | 150.30 | 152.80 | 147.10 | 149.08 | 149.08 | -1.10% | 1,162 |
| Sep 11, 2026 | 150.01 | 151.79 | 148.10 | 150.74 | 150.74 | 0.49% | 33 |
| Sep 9, 2026 | 150.01 | 150.01 | 150.01 | 150.01 | 150.01 | -1.31% | 10 |
| Sep 8, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.83% | 7 |
| Sep 7, 2026 | 152.19 | 152.19 | 150.70 | 150.75 | 150.75 | -0.95% | 154 |
| Sep 4, 2026 | 152.19 | 152.19 | 152.19 | 152.19 | 152.19 | -2.44% | 1,200 |
| Aug 31, 2026 | 157.50 | 157.50 | 156.00 | 156.00 | 156.00 | -1.98% | 2 |
| Aug 25, 2026 | 159.77 | 159.77 | 159.15 | 159.15 | 159.15 | -0.39% | 2,514 |
| Aug 24, 2026 | 158.90 | 160.99 | 158.30 | 159.77 | 159.77 | 0.83% | 2,116 |
| Aug 21, 2026 | 156.78 | 158.45 | 156.27 | 158.45 | 158.45 | 1.07% | 1,905 |
| Aug 20, 2026 | 159.68 | 159.68 | 156.78 | 156.78 | 156.78 | 3.83% | 10 |
| Aug 19, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.85% | 150 |
| Aug 17, 2026 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | 1.08% | 368 |
| Aug 11, 2026 | 152.00 | 152.55 | 150.55 | 150.68 | 150.68 | 0.25% | 604 |
| Aug 10, 2026 | 150.25 | 154.70 | 150.25 | 150.30 | 150.30 | 2.04% | 9 |
| Aug 7, 2026 | 151.80 | 151.80 | 147.30 | 147.30 | 147.30 | 2.09% | 6 |
| Aug 6, 2026 | 144.29 | 144.29 | 144.29 | 144.29 | 144.29 | - | 9 |
| Aug 5, 2026 | 144.51 | 144.51 | 143.34 | 144.29 | 144.29 | 0.34% | 653 |
| Aug 4, 2026 | 141.44 | 143.80 | 141.44 | 143.80 | 143.80 | 0.64% | 243 |
| Aug 3, 2026 | 142.89 | 142.89 | 142.89 | 142.89 | 142.89 | -0.31% | 1 |
| Jul 27, 2026 | 143.24 | 143.65 | 142.24 | 143.34 | 143.34 | -0.33% | 97 |
| Jul 24, 2026 | 143.81 | 143.81 | 143.81 | 143.81 | 143.81 | - | 1 |
| Jul 21, 2026 | 143.81 | 143.81 | 143.81 | 143.81 | 143.81 | 2.00% | 1 |
| Jul 20, 2026 | 140.99 | 140.99 | 140.99 | 140.99 | 140.99 | -1.41% | 1 |
| Jul 15, 2026 | 143.01 | 143.01 | 143.01 | 143.01 | 143.01 | 2.08% | 3 |
| Jul 14, 2026 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | 1.48% | 5 |
| Jul 13, 2026 | 138.06 | 138.06 | 138.06 | 138.06 | 138.06 | -3.80% | 30 |
| Jul 7, 2026 | 143.48 | 143.51 | 143.48 | 143.51 | 143.51 | -1.33% | 12 |
| Jul 6, 2026 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | 0.50% | 1 |
| Jul 3, 2026 | 141.30 | 145.20 | 141.30 | 144.73 | 144.73 | -3.58% | 2,197 |
| Jul 2, 2026 | 140.00 | 158.00 | 140.00 | 150.10 | 150.10 | 7.21% | 20 |
| Jul 1, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.18% | 1 |
| Jun 30, 2026 | 138.01 | 143.80 | 138.01 | 140.25 | 140.25 | -0.14% | 17 |
| Jun 29, 2026 | 142.08 | 150.00 | 137.84 | 140.45 | 140.45 | -0.66% | 64 |
| Jun 25, 2026 | 141.38 | 141.38 | 141.38 | 141.38 | 141.38 | - | 36 |
| Jun 24, 2026 | 143.22 | 143.22 | 141.38 | 141.38 | 141.38 | -1.13% | 139 |
| Jun 23, 2026 | 142.75 | 143.00 | 142.44 | 143.00 | 143.00 | -1.65% | 454 |
| Jun 22, 2026 | 145.95 | 145.95 | 145.05 | 145.40 | 145.40 | 0.12% | 7 |
| Jun 19, 2026 | 145.23 | 145.23 | 144.43 | 145.23 | 145.23 | - | 161 |
| Jun 18, 2026 | 148.83 | 148.83 | 145.05 | 145.23 | 145.23 | -2.75% | 181 |
| Jun 17, 2026 | 149.34 | 149.34 | 149.34 | 149.34 | 149.34 | 0.22% | 3 |
| Jun 16, 2026 | 149.01 | 149.01 | 149.01 | 149.01 | 149.01 | -0.18% | 100 |
| Jun 15, 2026 | 145.37 | 149.28 | 114.93 | 149.28 | 149.28 | 1.66% | 8 |
| Jun 12, 2026 | 146.84 | 146.84 | 146.84 | 146.84 | 146.84 | 2.00% | 9 |
| Jun 11, 2026 | 143.96 | 143.96 | 143.96 | 143.96 | 143.96 | -4.76% | 10 |
| Jun 9, 2026 | 156.80 | 156.80 | 151.15 | 151.15 | 151.15 | 1.04% | 2 |
| Jun 8, 2026 | 156.68 | 156.68 | 149.60 | 149.60 | 149.60 | -2.48% | 77 |