Axis Mutual Fund - Axis Gold ETF (NSE:AXISGOLD)
India · Delayed Price · Currency is INR 84.43
+0.31 (0.37%)
Aug 26, 2025, 3:29 PM IST
NSE:AXISGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 83.00 | 85.48 | 83.00 | 84.35 | 84.35 | 0.27% | 1,150,687 |
| Aug 25, 2025 | 84.99 | 84.99 | 83.52 | 84.12 | 84.12 | 1.12% | 315,103 |
| Aug 22, 2025 | 83.48 | 83.48 | 83.02 | 83.19 | 83.19 | 0.05% | 1,109,832 |
| Aug 21, 2025 | 82.63 | 83.29 | 82.63 | 83.15 | 83.15 | 0.63% | 281,170 |
| Aug 20, 2025 | 80.84 | 82.83 | 80.84 | 82.63 | 82.63 | -0.35% | 395,958 |
| Aug 19, 2025 | 85.53 | 85.53 | 82.80 | 82.92 | 82.92 | -0.64% | 242,138 |
| Aug 18, 2025 | 83.97 | 83.97 | 83.00 | 83.45 | 83.45 | -0.35% | 252,951 |
| Aug 14, 2025 | 83.00 | 84.33 | 83.00 | 83.74 | 83.74 | -0.06% | 134,410 |
| Aug 13, 2025 | 83.73 | 83.93 | 83.48 | 83.79 | 83.79 | 0.30% | 1,104,524 |
| Aug 12, 2025 | 85.77 | 85.77 | 83.33 | 83.54 | 83.54 | -0.17% | 197,848 |
| Aug 11, 2025 | 85.09 | 86.57 | 83.50 | 83.68 | 83.68 | -1.66% | 1,379,401 |
| Aug 8, 2025 | 86.00 | 86.00 | 84.80 | 85.09 | 85.09 | 0.34% | 1,452,673 |
| Aug 7, 2025 | 85.10 | 85.10 | 84.27 | 84.80 | 84.80 | 0.90% | 1,199,059 |
| Aug 6, 2025 | 85.33 | 85.33 | 83.95 | 84.04 | 84.04 | -0.18% | 220,764 |
| Aug 5, 2025 | 84.80 | 84.80 | 84.13 | 84.19 | 84.19 | 0.18% | 196,739 |
| Aug 4, 2025 | 84.93 | 84.93 | 83.07 | 84.04 | 84.04 | 1.92% | 666,074 |
| Aug 1, 2025 | 82.69 | 82.69 | 82.01 | 82.46 | 82.46 | -0.35% | 171,739 |
| Jul 31, 2025 | 82.81 | 83.09 | 82.00 | 82.75 | 82.75 | -0.43% | 232,090 |
| Jul 30, 2025 | 84.55 | 84.55 | 82.59 | 83.11 | 83.11 | 0.75% | 210,095 |
| Jul 29, 2025 | 80.46 | 84.59 | 80.46 | 82.49 | 82.49 | -0.05% | 1,106,916 |
| Jul 28, 2025 | 84.67 | 84.67 | 82.26 | 82.53 | 82.53 | -0.10% | 192,908 |
| Jul 25, 2025 | 83.47 | 83.47 | 82.32 | 82.61 | 82.61 | -0.12% | 207,086 |
| Jul 24, 2025 | 84.37 | 84.37 | 82.68 | 82.71 | 82.71 | -1.99% | 3,067,035 |
| Jul 23, 2025 | 85.59 | 85.59 | 83.76 | 84.39 | 84.39 | 1.05% | 335,207 |
| Jul 22, 2025 | 83.83 | 83.99 | 81.53 | 83.51 | 83.51 | 0.81% | 1,369,571 |
| Jul 21, 2025 | 82.21 | 82.89 | 82.03 | 82.84 | 82.84 | 0.77% | 209,510 |
| Jul 18, 2025 | 79.67 | 82.49 | 79.67 | 82.21 | 82.21 | 0.60% | 244,614 |
| Jul 17, 2025 | 82.47 | 82.47 | 81.51 | 81.72 | 81.72 | -0.09% | 149,436 |
| Jul 16, 2025 | 80.14 | 81.96 | 80.14 | 81.79 | 81.79 | -0.50% | 197,581 |
| Jul 15, 2025 | 82.45 | 82.77 | 80.38 | 82.20 | 82.20 | -0.30% | 103,674 |
| Jul 14, 2025 | 82.94 | 82.94 | 79.76 | 82.45 | 82.45 | 0.78% | 305,975 |
| Jul 11, 2025 | 83.39 | 83.39 | 81.52 | 81.81 | 81.81 | 0.55% | 1,103,675 |
| Jul 10, 2025 | 80.65 | 81.70 | 80.65 | 81.36 | 81.36 | 1.11% | 392,839 |
| Jul 9, 2025 | 81.60 | 81.60 | 80.36 | 80.47 | 80.47 | -1.11% | 363,085 |
| Jul 8, 2025 | 81.10 | 82.10 | 81.10 | 81.37 | 81.37 | 0.33% | 115,507 |
| Jul 7, 2025 | 80.63 | 81.72 | 80.63 | 81.10 | 81.10 | -0.41% | 206,910 |
| Jul 4, 2025 | 79.57 | 82.00 | 79.57 | 81.43 | 81.43 | -0.23% | 152,195 |
| Jul 3, 2025 | 83.70 | 83.70 | 81.50 | 81.62 | 81.62 | -0.05% | 1,318,177 |
| Jul 2, 2025 | 84.17 | 84.17 | 81.01 | 81.66 | 81.66 | -0.07% | 1,173,868 |
| Jul 1, 2025 | 81.93 | 82.33 | 80.52 | 81.72 | 81.72 | 1.49% | 1,241,949 |
| Jun 30, 2025 | 80.63 | 80.63 | 79.33 | 80.52 | 80.52 | 0.37% | 448,929 |
| Jun 27, 2025 | 81.64 | 81.64 | 79.59 | 80.22 | 80.22 | -1.74% | 681,931 |
| Jun 26, 2025 | 83.00 | 83.00 | 81.22 | 81.64 | 81.64 | 0.20% | 153,126 |
| Jun 25, 2025 | 83.34 | 83.34 | 81.06 | 81.48 | 81.48 | 0.21% | 347,029 |
| Jun 24, 2025 | 84.10 | 84.10 | 81.17 | 81.31 | 81.31 | -2.34% | 1,742,379 |
| Jun 23, 2025 | 83.80 | 83.80 | 82.85 | 83.26 | 83.26 | 0.60% | 197,691 |
| Jun 20, 2025 | 81.00 | 83.67 | 81.00 | 82.76 | 82.76 | -0.65% | 463,693 |
| Jun 19, 2025 | 85.45 | 85.45 | 82.71 | 83.30 | 83.30 | -0.08% | 350,513 |
| Jun 18, 2025 | 85.20 | 85.20 | 83.00 | 83.37 | 83.37 | 0.29% | 2,781,142 |
| Jun 17, 2025 | 81.69 | 85.88 | 81.69 | 83.13 | 83.13 | -0.79% | 332,679 |