Skip to main content
logo
Birla Sun Life Mutual Fund - Aditya Birla Sun Life Gold ETF - Growth (NSE:BSLGOLDETF)
India flag India · Delayed Price · Currency is INR
128.06
-2.48 (-1.90%)
Apr 2, 2026, 3:29 PM IST

NSE:BSLGOLDETF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026129.03130.52127.00128.06128.06-1.90%229,637
Apr 1, 2026130.17132.19130.15130.54130.541.85%511,399
Mar 30, 2026128.28129.39124.91128.17128.172.31%2,021,044
Mar 27, 2026124.10126.12123.32125.28125.28-0.58%896,754
Mar 25, 2026125.03127.05125.03126.01126.012.87%560,653
Mar 24, 2026120.77123.84119.59122.49122.493.97%1,238,590
Mar 23, 2026131.80131.80115.02117.81117.81-8.38%1,435,843
Mar 20, 2026132.98132.98127.49128.59128.59-0.89%331,218
Mar 19, 2026134.78134.78128.70129.74129.74-4.50%367,291
Mar 18, 2026132.94136.35132.94135.86135.86-0.36%217,102
Mar 17, 2026139.57139.57135.62136.35136.350.63%670,672
Mar 16, 2026135.40138.00134.59135.50135.50-2.43%1,417,982
Mar 13, 2026138.38139.99138.14138.88138.88-1.21%474,450
Mar 12, 2026140.69140.80139.46140.58140.58-0.16%92,426
Mar 11, 2026140.77141.20140.41140.81140.810.39%310,901
Mar 10, 2026140.99141.00139.61140.26140.260.78%123,169
Mar 9, 2026139.13139.82138.05139.18139.180.06%239,476
Mar 6, 2026138.37141.00138.37139.09139.09-1.14%855,791
Mar 5, 2026143.88143.88139.60140.69140.69-1.24%1,184,664
Mar 4, 2026145.67145.67141.13142.46142.46-3.06%1,375,493
Mar 2, 2026143.27148.19143.22146.96146.965.14%1,122,088
Feb 27, 2026139.07139.96138.77139.78139.780.84%395,660
Feb 26, 2026140.93140.93138.08138.61138.61-0.96%228,697
Feb 25, 2026140.77140.77139.11139.96139.960.53%349,311
Feb 24, 2026139.67139.67138.13139.22139.220.92%275,625
Feb 23, 2026138.81139.09137.24137.95137.951.86%1,360,360
Feb 20, 2026134.22135.50133.66135.43135.430.71%277,047
Feb 19, 2026136.21136.21133.00134.48134.481.69%282,073
Feb 18, 2026133.67133.67132.12132.24132.24-0.37%244,919
Feb 17, 2026132.56134.22131.26132.73132.73-1.97%535,433
Feb 16, 2026137.67137.67133.55135.40135.400.71%1,286,471
Feb 13, 2026134.80134.96133.13134.45134.45-1.57%411,637
Feb 12, 2026133.45137.63133.45136.59136.59-0.21%708,460
Feb 11, 2026135.30137.33135.30136.88136.880.41%644,711
Feb 10, 2026135.61137.59135.33136.32136.320.52%598,109
Feb 9, 2026135.40138.76135.31135.61135.611.65%309,688
Feb 6, 2026135.29135.29130.17133.41133.41-0.71%880,822
Feb 5, 2026135.09136.00130.35134.37134.37-2.54%664,314
Feb 4, 2026138.13139.89136.50137.87137.873.75%1,446,663
Feb 3, 2026132.34134.50129.31132.89132.892.93%1,204,282
Feb 2, 2026135.53135.53121.04129.11129.11-4.74%4,851,175
Feb 1, 2026137.98140.00122.73135.53135.53-6.16%1,904,993
Jan 30, 2026149.89150.63132.00144.42144.42-6.04%3,592,952
Jan 29, 2026147.00155.99147.00153.71153.716.45%3,279,697
Jan 28, 2026143.00145.30141.17144.39144.393.50%1,880,325
Jan 27, 2026139.91141.00138.18139.51139.512.71%2,238,584
Jan 23, 2026137.08141.96134.30135.83135.832.07%2,542,417
Jan 22, 2026146.98147.00125.63133.08133.08-9.75%4,423,961
Jan 21, 2026134.99151.38133.74147.45147.4511.09%3,033,171
Jan 20, 2026129.67137.00127.99132.73132.734.20%1,247,494