BNP Paribas BBNPP MF-Baroda BNP Paribas Gold ETF (NSE:BBNPPGOLD)
India · Delayed Price · Currency is INR 146.40
-0.20 (-0.14%)
At close: Sep 23, 2026
NSE:BBNPPGOLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 147.00 | 148.00 | 145.00 | 146.60 | 146.60 | - | 1,565 |
| Sep 21, 2026 | 147.95 | 149.00 | 146.10 | 146.60 | 146.60 | -0.91% | 2,230 |
| Sep 18, 2026 | 148.70 | 148.70 | 145.00 | 147.95 | 147.95 | 1.72% | 5,669 |
| Sep 17, 2026 | 145.55 | 146.15 | 143.50 | 145.45 | 145.45 | -0.65% | 2,777 |
| Sep 16, 2026 | 144.80 | 147.40 | 144.80 | 146.40 | 146.40 | 1.10% | 7,036 |
| Sep 15, 2026 | 146.20 | 146.20 | 144.15 | 144.80 | 144.80 | -0.96% | 1,723 |
| Sep 11, 2026 | 147.60 | 147.60 | 145.60 | 146.20 | 146.20 | -1.08% | 7,331 |
| Sep 10, 2026 | 147.40 | 150.35 | 146.05 | 147.80 | 147.80 | 0.27% | 777 |
| Sep 9, 2026 | 147.60 | 149.00 | 146.20 | 147.40 | 147.40 | -0.14% | 9,016 |
| Sep 8, 2026 | 147.40 | 147.80 | 146.65 | 147.60 | 147.60 | 0.68% | 659 |
| Sep 7, 2026 | 148.50 | 148.55 | 145.00 | 146.60 | 146.60 | -1.41% | 7,224 |
| Sep 4, 2026 | 148.20 | 149.50 | 146.80 | 148.70 | 148.70 | 0.81% | 1,237 |
| Sep 3, 2026 | 148.45 | 148.75 | 147.25 | 147.50 | 147.50 | 1.97% | 126,705 |
| Sep 2, 2026 | 146.80 | 146.80 | 144.20 | 144.65 | 144.65 | -1.50% | 2,926 |
| Sep 1, 2026 | 152.15 | 152.15 | 146.30 | 146.85 | 146.85 | -1.08% | 1,764 |
| Aug 31, 2026 | 151.50 | 151.50 | 147.40 | 148.45 | 148.45 | -2.88% | 12,573 |
| Aug 28, 2026 | 151.80 | 153.85 | 151.45 | 152.85 | 152.85 | 0.69% | 2,251 |
| Aug 27, 2026 | 157.00 | 157.00 | 150.85 | 151.80 | 151.80 | -2.00% | 23,480 |
| Aug 26, 2026 | 155.80 | 155.90 | 154.45 | 154.90 | 154.90 | -0.29% | 935 |
| Aug 25, 2026 | 156.05 | 156.95 | 154.10 | 155.35 | 155.35 | -0.45% | 5,765 |
| Aug 24, 2026 | 157.30 | 157.30 | 153.60 | 156.05 | 156.05 | 1.66% | 14,140 |
| Aug 21, 2026 | 154.70 | 154.70 | 151.15 | 153.50 | 153.50 | 1.69% | 15,895 |
| Aug 20, 2026 | 151.00 | 151.95 | 149.05 | 150.95 | 150.95 | 2.72% | 6,988 |
| Aug 19, 2026 | 147.65 | 149.45 | 146.15 | 146.95 | 146.95 | -0.47% | 1,329 |
| Aug 18, 2026 | 147.80 | 148.35 | 147.55 | 147.65 | 147.65 | -0.10% | 1,334 |
| Aug 17, 2026 | 146.20 | 149.30 | 146.20 | 147.80 | 147.80 | 1.09% | 3,749 |
| Aug 14, 2026 | 146.35 | 146.90 | 144.80 | 146.20 | 146.20 | -0.58% | 2,439 |
| Aug 13, 2026 | 147.80 | 147.95 | 146.05 | 147.05 | 147.05 | -0.51% | 3,375 |
| Aug 12, 2026 | 147.65 | 150.95 | 147.35 | 147.80 | 147.80 | 0.82% | 3,455 |
| Aug 11, 2026 | 145.00 | 148.45 | 145.00 | 146.60 | 146.60 | 0.62% | 4,747 |
| Aug 10, 2026 | 145.00 | 146.60 | 143.15 | 145.70 | 145.70 | 0.97% | 9,225 |
| Aug 7, 2026 | 142.95 | 145.00 | 141.05 | 144.30 | 144.30 | 0.94% | 5,368 |
| Aug 6, 2026 | 141.00 | 143.50 | 141.00 | 142.95 | 142.95 | 2.29% | 8,614 |
| Aug 5, 2026 | 141.30 | 141.30 | 138.55 | 139.75 | 139.75 | 1.75% | 3,944 |
| Aug 4, 2026 | 137.70 | 137.80 | 136.85 | 137.35 | 137.35 | 0.22% | 461 |
| Aug 3, 2026 | 136.85 | 137.80 | 136.00 | 137.05 | 137.05 | -0.33% | 2,773 |
| Jul 31, 2026 | 137.80 | 140.80 | 136.95 | 137.50 | 137.50 | -0.25% | 46,017 |
| Jul 30, 2026 | 136.15 | 138.00 | 136.15 | 137.85 | 137.85 | 0.51% | 914 |
| Jul 29, 2026 | 135.85 | 139.65 | 135.85 | 137.15 | 137.15 | 0.66% | 3,499 |
| Jul 28, 2026 | 138.60 | 138.60 | 136.10 | 136.25 | 136.25 | -1.70% | 90,806 |
| Jul 27, 2026 | 137.90 | 139.45 | 137.90 | 138.60 | 138.60 | 0.51% | 2,410 |
| Jul 24, 2026 | 138.70 | 140.75 | 136.40 | 137.90 | 137.90 | -0.61% | 3,049 |
| Jul 23, 2026 | 140.00 | 140.25 | 138.50 | 138.75 | 138.75 | -0.89% | 52,537 |
| Jul 22, 2026 | 139.90 | 141.00 | 139.05 | 140.00 | 140.00 | 1.60% | 94,463 |
| Jul 21, 2026 | 136.70 | 138.35 | 136.70 | 137.80 | 137.80 | 0.80% | 5,195 |
| Jul 20, 2026 | 135.90 | 139.90 | 135.90 | 136.70 | 136.70 | 0.59% | 1,515 |
| Jul 17, 2026 | 136.00 | 138.25 | 135.05 | 135.90 | 135.90 | -0.48% | 9,274 |
| Jul 16, 2026 | 136.50 | 139.15 | 136.00 | 136.55 | 136.55 | 0.04% | 676 |
| Jul 15, 2026 | 136.85 | 139.00 | 136.00 | 136.50 | 136.50 | 0.40% | 108,988 |
| Jul 14, 2026 | 137.25 | 138.00 | 135.60 | 135.95 | 135.95 | -0.48% | 145,231 |