HSBC Gold ETF (BOM:544736)
India · Delayed Price · Currency is INR 132.29
+1.93 (1.48%)
At close: Sep 23, 2026
BOM:544736 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 132.27 | 132.27 | 130.31 | 130.36 | 130.36 | -2.23% | 2,281 |
| Sep 21, 2026 | 132.79 | 134.00 | 132.79 | 133.33 | 133.33 | 2.91% | 37 |
| Sep 17, 2026 | 131.01 | 131.11 | 129.56 | 129.56 | 129.56 | -1.30% | 341 |
| Sep 16, 2026 | 131.00 | 131.91 | 130.03 | 131.26 | 131.26 | 1.16% | 4,190 |
| Sep 15, 2026 | 131.33 | 131.33 | 129.68 | 129.75 | 129.75 | -1.96% | 6,305 |
| Sep 11, 2026 | 132.70 | 132.70 | 131.53 | 132.35 | 132.35 | -0.32% | 524 |
| Sep 10, 2026 | 133.38 | 133.87 | 132.42 | 132.77 | 132.77 | 0.39% | 889 |
| Sep 9, 2026 | 132.99 | 132.99 | 132.25 | 132.25 | 132.25 | -0.55% | 14 |
| Sep 8, 2026 | 132.30 | 132.98 | 132.30 | 132.98 | 132.98 | 0.51% | 87 |
| Sep 7, 2026 | 132.00 | 132.49 | 129.93 | 132.30 | 132.30 | -0.89% | 1,680 |
| Sep 4, 2026 | 133.99 | 135.01 | 133.49 | 133.49 | 133.49 | - | 11,691 |
| Sep 3, 2026 | 137.00 | 137.00 | 133.00 | 133.49 | 133.49 | 2.36% | 16 |
| Sep 2, 2026 | 130.99 | 130.99 | 129.75 | 130.41 | 130.41 | -0.96% | 1,060 |
| Sep 1, 2026 | 136.33 | 136.33 | 131.68 | 131.68 | 131.68 | -1.00% | 236 |
| Aug 31, 2026 | 137.00 | 137.70 | 133.01 | 133.01 | 133.01 | -2.91% | 150 |
| Aug 27, 2026 | 135.10 | 139.50 | 135.10 | 137.00 | 137.00 | -2.18% | 1,310 |
| Aug 26, 2026 | 140.89 | 140.90 | 139.01 | 140.05 | 140.05 | -0.10% | 377 |
| Aug 25, 2026 | 140.00 | 140.32 | 140.00 | 140.19 | 140.19 | 0.36% | 24 |
| Aug 24, 2026 | 140.24 | 141.00 | 139.69 | 139.69 | 139.69 | 1.14% | 160 |
| Aug 21, 2026 | 137.50 | 138.35 | 137.03 | 138.12 | 138.12 | 1.75% | 869 |
| Aug 20, 2026 | 135.00 | 135.99 | 134.05 | 135.75 | 135.75 | 3.45% | 1,035 |
| Aug 19, 2026 | 134.70 | 134.70 | 130.06 | 131.22 | 131.22 | -1.19% | 384 |
| Aug 17, 2026 | 130.05 | 132.95 | 130.05 | 132.80 | 132.80 | 1.40% | 153 |
| Aug 11, 2026 | 130.93 | 132.49 | 130.90 | 130.97 | 130.97 | -0.98% | 176 |
| Aug 10, 2026 | 131.44 | 132.26 | 130.36 | 132.26 | 132.26 | 0.62% | 1,368 |
| Aug 7, 2026 | 127.00 | 131.49 | 127.00 | 131.44 | 131.44 | 1.43% | 1,333 |
| Aug 6, 2026 | 126.00 | 129.61 | 126.00 | 129.59 | 129.59 | 3.26% | 254 |
| Aug 5, 2026 | 125.21 | 125.50 | 125.21 | 125.50 | 125.50 | 1.25% | 713 |
| Aug 3, 2026 | 124.00 | 124.00 | 123.95 | 123.95 | 123.95 | 1.30% | 30 |
| Jul 31, 2026 | 122.36 | 122.36 | 122.36 | 122.36 | 122.36 | -1.00% | 5 |
| Jul 30, 2026 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | 0.32% | 4 |
| Jul 29, 2026 | 121.77 | 123.20 | 121.77 | 123.20 | 123.20 | 0.16% | 15 |
| Jul 28, 2026 | 125.90 | 125.90 | 123.00 | 123.00 | 123.00 | -0.81% | 382 |
| Jul 24, 2026 | 126.50 | 126.80 | 122.00 | 124.00 | 124.00 | -0.02% | 566 |
| Jul 23, 2026 | 127.02 | 127.02 | 124.02 | 124.02 | 124.02 | -0.41% | 1,789 |
| Jul 22, 2026 | 125.00 | 126.00 | 124.53 | 124.53 | 124.53 | 0.27% | 1,080 |
| Jul 21, 2026 | 124.20 | 124.20 | 122.05 | 124.20 | 124.20 | 0.17% | 10 |
| Jul 20, 2026 | 122.00 | 123.99 | 122.00 | 123.99 | 123.99 | 1.39% | 574 |
| Jul 17, 2026 | 121.07 | 122.29 | 120.87 | 122.29 | 122.29 | -0.01% | 132 |
| Jul 16, 2026 | 123.10 | 123.10 | 122.30 | 122.30 | 122.30 | -0.21% | 26 |
| Jul 15, 2026 | 126.80 | 126.80 | 121.65 | 122.56 | 122.56 | -0.44% | 1,257 |
| Jul 14, 2026 | 123.00 | 123.10 | 122.50 | 123.10 | 123.10 | -0.49% | 275 |
| Jul 13, 2026 | 125.00 | 125.00 | 123.71 | 123.71 | 123.71 | -0.32% | 242 |
| Jul 10, 2026 | 125.10 | 125.10 | 124.11 | 124.11 | 124.11 | -1.01% | 7 |
| Jul 9, 2026 | 124.19 | 125.37 | 124.04 | 125.37 | 125.37 | -0.50% | 9 |
| Jul 8, 2026 | 126.00 | 126.00 | 123.40 | 126.00 | 126.00 | 0.80% | 1,043 |
| Jul 7, 2026 | 127.80 | 131.67 | 124.50 | 125.00 | 125.00 | -0.79% | 1,148 |
| Jul 6, 2026 | 126.00 | 126.00 | 125.36 | 126.00 | 126.00 | -0.65% | 157 |
| Jul 3, 2026 | 126.04 | 127.05 | 126.04 | 126.83 | 126.83 | 2.66% | 40 |
| Jul 2, 2026 | 124.47 | 124.47 | 123.54 | 123.54 | 123.54 | 2.05% | 40 |