Birla Sun Life Mutual Fund - Aditya Birla Sun Life Gold ETF - Growth (NSE:BSLGOLDETF)
India · Delayed Price · Currency is INR 86.84
-0.47 (-0.54%)
Aug 1, 2025, 3:29 PM IST
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 86.40 | 86.40 | 85.64 | 86.23 | 86.23 | 0.30% | 218,947 |
| Jul 3, 2025 | 88.22 | 88.22 | 85.91 | 85.97 | 85.97 | -0.12% | 34,071 |
| Jul 2, 2025 | 83.68 | 87.97 | 83.68 | 86.07 | 86.07 | 0.28% | 48,144 |
| Jul 1, 2025 | 84.15 | 86.10 | 84.15 | 85.83 | 85.83 | 1.23% | 46,043 |
| Jun 30, 2025 | 83.60 | 85.17 | 83.60 | 84.79 | 84.79 | 0.25% | 223,747 |
| Jun 27, 2025 | 85.98 | 85.98 | 84.50 | 84.58 | 84.58 | -1.63% | 76,626 |
| Jun 26, 2025 | 87.30 | 87.30 | 85.63 | 85.98 | 85.98 | -0.02% | 366,648 |
| Jun 25, 2025 | 85.78 | 86.27 | 85.68 | 86.00 | 86.00 | 0.27% | 361,646 |
| Jun 24, 2025 | 88.00 | 88.00 | 85.40 | 85.77 | 85.77 | -2.29% | 631,922 |
| Jun 23, 2025 | 88.45 | 88.45 | 87.19 | 87.78 | 87.78 | 0.68% | 377,766 |
| Jun 20, 2025 | 86.03 | 87.44 | 86.03 | 87.19 | 87.19 | -0.39% | 440,216 |
| Jun 19, 2025 | 89.61 | 89.61 | 87.00 | 87.53 | 87.53 | -0.15% | 372,864 |
| Jun 18, 2025 | 89.39 | 89.39 | 87.13 | 87.66 | 87.66 | 0.52% | 483,522 |
| Jun 17, 2025 | 87.99 | 88.00 | 86.40 | 87.21 | 87.21 | -1.03% | 671,697 |
| Jun 16, 2025 | 86.27 | 89.95 | 86.27 | 88.12 | 88.12 | -0.42% | 526,540 |
| Jun 13, 2025 | 87.59 | 88.95 | 87.40 | 88.49 | 88.49 | 2.51% | 469,372 |
| Jun 12, 2025 | 83.40 | 87.30 | 83.40 | 86.32 | 86.32 | 0.91% | 2,663,520 |
| Jun 11, 2025 | 85.01 | 87.37 | 85.01 | 85.54 | 85.54 | 0.13% | 292,402 |
| Jun 10, 2025 | 85.45 | 85.49 | 84.12 | 85.43 | 85.43 | 0.46% | 26,674 |
| Jun 9, 2025 | 86.04 | 86.04 | 84.21 | 85.04 | 85.04 | -1.16% | 3,134,550 |
| Jun 6, 2025 | 89.02 | 89.02 | 85.56 | 86.04 | 86.04 | -0.45% | 2,974,325 |
| Jun 5, 2025 | 84.18 | 86.77 | 84.18 | 86.43 | 86.43 | 0.10% | 40,909 |
| Jun 4, 2025 | 88.15 | 88.15 | 85.51 | 86.34 | 86.34 | 0.40% | 323,305 |
| Jun 3, 2025 | 83.25 | 88.00 | 83.25 | 86.00 | 86.00 | 0.71% | 364,758 |
| Jun 2, 2025 | 84.69 | 85.55 | 84.16 | 85.39 | 85.39 | 1.46% | 97,382 |
| May 30, 2025 | 84.00 | 84.29 | 83.63 | 84.16 | 84.16 | 0.36% | 21,775 |
| May 29, 2025 | 84.61 | 84.61 | 83.56 | 83.86 | 83.86 | -0.87% | 166,812 |
| May 28, 2025 | 84.77 | 85.67 | 84.08 | 84.60 | 84.60 | 0.34% | 87,671 |
| May 27, 2025 | 84.31 | 84.84 | 84.25 | 84.31 | 84.31 | 0.08% | 152,506 |
| May 26, 2025 | 93.03 | 93.03 | 83.85 | 84.24 | 84.24 | -0.39% | 130,591 |