Quantum Mutual Fund - Quantum Gold ETF (BOM:590099)
India · Delayed Price · Currency is INR 125.07
-0.09 (-0.07%)
At close: Sep 23, 2026
BOM:590099 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 125.50 | 125.70 | 124.95 | 125.07 | 125.07 | -0.07% | 3,207 |
| Sep 22, 2026 | 125.75 | 125.80 | 124.65 | 125.16 | 125.16 | -0.51% | 2,798 |
| Sep 21, 2026 | 126.50 | 126.50 | 125.70 | 125.80 | 125.80 | -0.75% | 4,225 |
| Sep 18, 2026 | 126.41 | 127.10 | 125.78 | 126.75 | 126.75 | 1.64% | 7,458 |
| Sep 17, 2026 | 125.18 | 125.18 | 123.98 | 124.70 | 124.70 | -0.38% | 4,673 |
| Sep 16, 2026 | 124.86 | 125.30 | 124.86 | 125.17 | 125.17 | 0.39% | 5,245 |
| Sep 15, 2026 | 125.89 | 125.89 | 124.01 | 124.68 | 124.68 | -0.57% | 7,417 |
| Sep 11, 2026 | 124.32 | 125.92 | 124.28 | 125.39 | 125.39 | -0.81% | 7,922 |
| Sep 10, 2026 | 126.00 | 127.10 | 125.65 | 126.42 | 126.42 | 0.37% | 10,918 |
| Sep 9, 2026 | 125.07 | 126.65 | 125.07 | 125.96 | 125.96 | -0.06% | 7,988 |
| Sep 8, 2026 | 127.70 | 127.70 | 125.80 | 126.04 | 126.04 | 0.17% | 4,683 |
| Sep 7, 2026 | 126.23 | 126.23 | 125.01 | 125.83 | 125.83 | -1.53% | 4,475 |
| Sep 4, 2026 | 127.98 | 127.98 | 127.10 | 127.78 | 127.78 | 0.96% | 5,442 |
| Sep 3, 2026 | 125.79 | 127.01 | 125.78 | 126.56 | 126.56 | 2.19% | 13,033 |
| Sep 2, 2026 | 122.42 | 124.86 | 122.42 | 123.85 | 123.85 | -1.36% | 7,811 |
| Sep 1, 2026 | 130.90 | 130.90 | 125.40 | 125.56 | 125.56 | -1.68% | 4,348 |
| Aug 31, 2026 | 131.35 | 131.35 | 126.60 | 127.71 | 127.71 | -2.71% | 4,681 |
| Aug 28, 2026 | 129.00 | 131.44 | 129.00 | 131.27 | 131.27 | 0.59% | 9,310 |
| Aug 27, 2026 | 131.42 | 131.60 | 128.90 | 130.50 | 130.50 | -1.84% | 12,971 |
| Aug 26, 2026 | 133.97 | 133.97 | 132.58 | 132.94 | 132.94 | -0.20% | 6,706 |
| Aug 25, 2026 | 133.50 | 133.81 | 132.75 | 133.21 | 133.21 | -0.12% | 11,231 |
| Aug 24, 2026 | 128.44 | 133.99 | 128.44 | 133.37 | 133.37 | 1.24% | 11,835 |
| Aug 21, 2026 | 130.95 | 132.15 | 130.37 | 131.74 | 131.74 | 1.74% | 5,548 |
| Aug 20, 2026 | 129.20 | 130.65 | 128.95 | 129.49 | 129.49 | 2.80% | 4,870 |
| Aug 19, 2026 | 125.85 | 126.12 | 125.35 | 125.96 | 125.96 | -0.61% | 2,702 |
| Aug 18, 2026 | 126.50 | 126.80 | 126.50 | 126.73 | 126.73 | -0.02% | 3,849 |
| Aug 17, 2026 | 126.60 | 126.80 | 126.50 | 126.76 | 126.76 | 1.21% | 4,046 |
| Aug 14, 2026 | 124.74 | 125.35 | 124.18 | 125.25 | 125.25 | -0.72% | 4,342 |
| Aug 13, 2026 | 125.43 | 128.50 | 125.32 | 126.16 | 126.16 | -1.01% | 9,080 |
| Aug 12, 2026 | 126.50 | 131.90 | 126.18 | 127.45 | 127.45 | 1.28% | 7,533 |
| Aug 11, 2026 | 127.00 | 127.00 | 125.45 | 125.84 | 125.84 | 0.67% | 8,018 |
| Aug 10, 2026 | 122.41 | 125.28 | 122.41 | 125.00 | 125.00 | 0.97% | 6,730 |
| Aug 7, 2026 | 122.30 | 123.92 | 122.25 | 123.80 | 123.80 | 0.86% | 5,724 |
| Aug 6, 2026 | 121.80 | 122.85 | 121.80 | 122.74 | 122.74 | 2.61% | 4,447 |
| Aug 5, 2026 | 116.20 | 119.92 | 116.20 | 119.62 | 119.62 | 1.91% | 4,632 |
| Aug 4, 2026 | 114.59 | 117.68 | 114.59 | 117.38 | 117.38 | -0.13% | 2,350 |
| Aug 3, 2026 | 116.19 | 117.73 | 116.19 | 117.53 | 117.53 | 0.12% | 2,952 |
| Jul 31, 2026 | 116.62 | 118.38 | 116.62 | 117.39 | 117.39 | -0.30% | 1,851 |
| Jul 30, 2026 | 117.10 | 117.85 | 117.10 | 117.74 | 117.74 | 0.58% | 4,520 |
| Jul 29, 2026 | 117.00 | 117.25 | 116.71 | 117.06 | 117.06 | -0.02% | 3,239 |
| Jul 28, 2026 | 118.00 | 118.00 | 117.00 | 117.08 | 117.08 | -1.53% | 2,546 |
| Jul 27, 2026 | 118.15 | 119.10 | 118.15 | 118.90 | 118.90 | 0.68% | 3,059 |
| Jul 24, 2026 | 117.49 | 118.12 | 117.05 | 118.10 | 118.10 | -0.64% | 4,804 |
| Jul 23, 2026 | 120.00 | 120.00 | 118.85 | 118.86 | 118.86 | -0.40% | 5,834 |
| Jul 22, 2026 | 120.29 | 120.29 | 118.05 | 119.34 | 119.34 | 1.15% | 3,653 |
| Jul 21, 2026 | 117.29 | 118.02 | 117.29 | 117.98 | 117.98 | 0.67% | 2,045 |
| Jul 20, 2026 | 117.21 | 117.28 | 116.26 | 117.19 | 117.19 | 0.78% | 6,356 |
| Jul 17, 2026 | 116.06 | 119.80 | 115.45 | 116.28 | 116.28 | -0.36% | 7,743 |
| Jul 16, 2026 | 116.75 | 116.98 | 115.00 | 116.70 | 116.70 | -0.02% | 22,726 |
| Jul 15, 2026 | 116.50 | 116.92 | 116.43 | 116.72 | 116.72 | 0.43% | 3,704 |