Birla Sun Life Mutual Fund - Aditya Birla Sun Life Gold ETF - Growth (NSE:BSLGOLDETF)
India · Delayed Price · Currency is INR 98.14
+1.64 (1.70%)
Sep 16, 2025, 3:29 PM IST
NSE:BSLGOLDETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 98.11 | 98.19 | 97.01 | 98.14 | 98.14 | 1.70% | 483,510 |
| Sep 15, 2025 | 99.32 | 99.32 | 96.45 | 96.50 | 96.50 | -0.41% | 829,769 |
| Sep 12, 2025 | 96.33 | 97.50 | 96.33 | 96.90 | 96.90 | 0.78% | 1,302,733 |
| Sep 11, 2025 | 95.33 | 96.99 | 95.33 | 96.15 | 96.15 | -0.31% | 920,461 |
| Sep 10, 2025 | 99.37 | 99.37 | 96.30 | 96.45 | 96.45 | -0.61% | 1,110,658 |
| Sep 9, 2025 | 98.13 | 99.69 | 95.83 | 97.04 | 97.04 | 1.36% | 1,015,566 |
| Sep 8, 2025 | 96.55 | 96.55 | 94.46 | 95.74 | 95.74 | 1.63% | 656,366 |
| Sep 5, 2025 | 92.49 | 94.87 | 92.49 | 94.20 | 94.20 | 0.59% | 417,680 |
| Sep 4, 2025 | 95.88 | 95.88 | 92.73 | 93.65 | 93.65 | 0.11% | 496,633 |
| Sep 3, 2025 | 94.75 | 94.75 | 92.51 | 93.55 | 93.55 | 1.20% | 577,987 |
| Sep 2, 2025 | 94.59 | 94.59 | 91.56 | 92.44 | 92.44 | 0.16% | 288,253 |
| Sep 1, 2025 | 88.36 | 93.02 | 88.36 | 92.29 | 92.29 | 1.83% | 445,889 |
| Aug 29, 2025 | 91.97 | 91.97 | 89.62 | 90.63 | 90.63 | 1.00% | 242,561 |
| Aug 28, 2025 | 86.81 | 89.89 | 86.81 | 89.73 | 89.73 | 0.77% | 460,333 |
| Aug 26, 2025 | 86.44 | 89.23 | 86.44 | 89.04 | 89.04 | 0.43% | 297,727 |
| Aug 25, 2025 | 88.01 | 88.88 | 88.01 | 88.66 | 88.66 | 1.12% | 140,205 |
| Aug 22, 2025 | 89.92 | 89.92 | 87.37 | 87.68 | 87.68 | -0.06% | 277,836 |
| Aug 21, 2025 | 89.26 | 89.26 | 87.20 | 87.73 | 87.73 | 0.73% | 146,702 |
| Aug 20, 2025 | 87.60 | 87.60 | 86.71 | 87.09 | 87.09 | -0.34% | 778,093 |
| Aug 19, 2025 | 85.74 | 87.99 | 85.74 | 87.39 | 87.39 | -0.63% | 323,496 |
| Aug 18, 2025 | 88.93 | 89.00 | 87.34 | 87.94 | 87.94 | -0.34% | 402,768 |
| Aug 14, 2025 | 90.70 | 90.70 | 87.91 | 88.24 | 88.24 | -0.28% | 161,938 |
| Aug 13, 2025 | 88.49 | 88.57 | 87.83 | 88.49 | 88.49 | 0.40% | 291,249 |
| Aug 12, 2025 | 86.27 | 88.94 | 86.27 | 88.14 | 88.14 | -0.40% | 341,109 |
| Aug 11, 2025 | 91.77 | 91.77 | 87.30 | 88.49 | 88.49 | -1.17% | 473,055 |
| Aug 8, 2025 | 89.00 | 89.55 | 88.76 | 89.54 | 89.54 | 0.96% | 478,364 |
| Aug 7, 2025 | 88.73 | 89.28 | 88.51 | 88.69 | 88.69 | 0.07% | 54,825 |
| Aug 6, 2025 | 89.50 | 89.50 | 88.17 | 88.63 | 88.63 | -0.18% | 513,725 |
| Aug 5, 2025 | 86.33 | 90.06 | 86.33 | 88.79 | 88.79 | 0.27% | 262,133 |
| Aug 4, 2025 | 88.95 | 88.95 | 87.31 | 88.55 | 88.55 | 1.97% | 202,247 |
| Aug 1, 2025 | 86.62 | 88.00 | 86.43 | 86.84 | 86.84 | -0.54% | 118,575 |
| Jul 31, 2025 | 87.50 | 87.50 | 86.54 | 87.31 | 87.31 | -0.38% | 29,627 |
| Jul 30, 2025 | 89.06 | 89.06 | 86.90 | 87.64 | 87.64 | 0.86% | 74,525 |
| Jul 29, 2025 | 84.76 | 86.99 | 84.76 | 86.89 | 86.89 | -0.06% | 195,559 |
| Jul 28, 2025 | 87.30 | 87.30 | 86.53 | 86.94 | 86.94 | -0.08% | 179,870 |
| Jul 25, 2025 | 87.95 | 87.95 | 86.80 | 87.01 | 87.01 | -0.08% | 25,691 |
| Jul 24, 2025 | 86.57 | 91.00 | 86.57 | 87.08 | 87.08 | -1.93% | 240,456 |
| Jul 23, 2025 | 88.99 | 89.00 | 88.27 | 88.79 | 88.79 | 0.91% | 91,088 |
| Jul 22, 2025 | 87.16 | 88.11 | 87.16 | 87.99 | 87.99 | 1.09% | 273,385 |
| Jul 21, 2025 | 86.89 | 87.58 | 86.64 | 87.04 | 87.04 | 0.17% | 65,163 |
| Jul 18, 2025 | 88.20 | 88.20 | 85.73 | 86.89 | 86.89 | 0.98% | 28,938 |
| Jul 17, 2025 | 86.58 | 86.58 | 85.82 | 86.05 | 86.05 | -0.16% | 117,794 |
| Jul 16, 2025 | 88.50 | 88.50 | 85.85 | 86.19 | 86.19 | -0.43% | 25,890 |
| Jul 15, 2025 | 86.70 | 86.92 | 86.28 | 86.56 | 86.56 | -0.20% | 45,636 |
| Jul 14, 2025 | 87.39 | 87.40 | 86.10 | 86.73 | 86.73 | 0.98% | 96,467 |
| Jul 11, 2025 | 86.57 | 86.57 | 85.75 | 85.89 | 85.89 | 0.12% | 32,990 |
| Jul 10, 2025 | 85.06 | 85.85 | 85.06 | 85.79 | 85.79 | 1.10% | 197,903 |
| Jul 9, 2025 | 85.70 | 85.70 | 84.65 | 84.86 | 84.86 | -1.14% | 57,986 |
| Jul 8, 2025 | 86.65 | 86.65 | 85.36 | 85.84 | 85.84 | 0.28% | 177,713 |
| Jul 7, 2025 | 88.38 | 88.38 | 85.25 | 85.60 | 85.60 | -0.73% | 41,225 |