Axis Mutual Fund - Axis Gold ETF (NSE:AXISGOLD)
India · Delayed Price · Currency is INR 106.49
+2.80 (2.70%)
Oct 14, 2025, 3:30 PM IST
NSE:AXISGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 105.99 | 107.15 | 104.41 | 106.49 | 106.49 | 2.70% | 4,785,226 |
| Oct 13, 2025 | 103.84 | 103.99 | 102.33 | 103.69 | 103.69 | 2.35% | 2,432,156 |
| Oct 10, 2025 | 101.50 | 101.50 | 98.83 | 101.31 | 101.31 | -1.08% | 6,657,034 |
| Oct 9, 2025 | 102.59 | 103.12 | 102.01 | 102.42 | 102.42 | -0.19% | 2,031,337 |
| Oct 8, 2025 | 101.20 | 103.20 | 101.20 | 102.61 | 102.61 | 2.00% | 3,837,313 |
| Oct 7, 2025 | 102.59 | 102.59 | 99.90 | 100.60 | 100.60 | 0.51% | 3,727,074 |
| Oct 6, 2025 | 99.50 | 100.24 | 98.20 | 100.09 | 100.09 | 2.65% | 3,687,528 |
| Oct 3, 2025 | 99.29 | 102.27 | 97.18 | 97.51 | 97.51 | -1.79% | 5,738,657 |
| Oct 1, 2025 | 99.25 | 102.55 | 97.55 | 99.29 | 99.29 | 2.54% | 1,681,795 |
| Sep 30, 2025 | 98.67 | 98.67 | 96.52 | 96.83 | 96.83 | 0.06% | 2,681,153 |
| Sep 29, 2025 | 96.63 | 97.00 | 95.70 | 96.77 | 96.77 | 1.95% | 816,011 |
| Sep 26, 2025 | 92.57 | 97.32 | 92.57 | 94.92 | 94.92 | -0.03% | 1,454,983 |
| Sep 25, 2025 | 92.95 | 97.72 | 92.95 | 94.95 | 94.95 | -0.41% | 2,121,782 |
| Sep 24, 2025 | 96.33 | 96.70 | 95.11 | 95.34 | 95.34 | -0.69% | 3,701,411 |
| Sep 23, 2025 | 96.14 | 96.50 | 94.11 | 96.00 | 96.00 | 2.35% | 1,846,171 |
| Sep 22, 2025 | 91.80 | 93.91 | 91.80 | 93.80 | 93.80 | 2.10% | 842,371 |
| Sep 19, 2025 | 92.70 | 92.70 | 91.66 | 91.87 | 91.87 | -0.40% | 391,809 |
| Sep 18, 2025 | 92.22 | 92.35 | 91.25 | 92.24 | 92.24 | 0.51% | 1,497,114 |
| Sep 17, 2025 | 93.63 | 93.63 | 91.47 | 91.77 | 91.77 | -1.53% | 4,460,617 |
| Sep 16, 2025 | 93.30 | 93.30 | 92.21 | 93.20 | 93.20 | 1.68% | 626,799 |
| Sep 15, 2025 | 94.34 | 94.34 | 91.45 | 91.66 | 91.66 | -0.41% | 1,139,862 |
| Sep 12, 2025 | 91.47 | 92.58 | 91.47 | 92.04 | 92.04 | 0.87% | 1,669,774 |
| Sep 11, 2025 | 93.94 | 93.94 | 91.02 | 91.25 | 91.25 | -0.44% | 1,625,028 |
| Sep 10, 2025 | 92.87 | 92.87 | 91.20 | 91.65 | 91.65 | -0.69% | 1,322,669 |
| Sep 9, 2025 | 92.97 | 92.97 | 91.13 | 92.29 | 92.29 | 1.74% | 1,709,509 |
| Sep 8, 2025 | 90.67 | 93.00 | 89.53 | 90.71 | 90.71 | 1.59% | 712,804 |
| Sep 5, 2025 | 89.95 | 89.99 | 89.01 | 89.29 | 89.29 | 0.37% | 411,357 |
| Sep 4, 2025 | 91.63 | 91.63 | 88.23 | 88.96 | 88.96 | - | 1,441,899 |
| Sep 3, 2025 | 89.68 | 89.95 | 88.31 | 88.96 | 88.96 | 1.67% | 1,385,563 |
| Sep 2, 2025 | 89.00 | 89.00 | 87.05 | 87.50 | 87.50 | -0.14% | 408,200 |
| Sep 1, 2025 | 83.85 | 88.28 | 83.85 | 87.62 | 87.62 | 1.88% | 3,054,174 |
| Aug 29, 2025 | 87.08 | 87.08 | 85.05 | 86.00 | 86.00 | 1.22% | 285,141 |
| Aug 28, 2025 | 86.45 | 86.45 | 84.52 | 84.96 | 84.96 | 0.72% | 237,922 |
| 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 |