Edelweiss Mutual Fund - Edelweiss Gold ETF (NSE:EGOLD)
India · Delayed Price · Currency is INR 157.00
-1.30 (-0.82%)
At close: Feb 26, 2026
NSE:EGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 157.60 | 159.60 | 157.50 | 158.70 | 158.70 | 1.08% | 19,184 |
| Feb 26, 2026 | 158.70 | 158.85 | 156.15 | 157.00 | 157.00 | -0.82% | 42,984 |
| Feb 25, 2026 | 158.40 | 159.55 | 157.45 | 158.30 | 158.30 | 0.41% | 22,474 |
| Feb 24, 2026 | 157.85 | 158.50 | 156.35 | 157.65 | 157.65 | 0.64% | 93,842 |
| Feb 23, 2026 | 158.30 | 158.35 | 155.30 | 156.65 | 156.65 | 1.92% | 37,936 |
| Feb 20, 2026 | 152.90 | 155.75 | 152.30 | 153.70 | 153.70 | 0.39% | 490,095 |
| Feb 19, 2026 | 152.65 | 154.80 | 152.10 | 153.10 | 153.10 | 1.42% | 275,331 |
| Feb 18, 2026 | 151.20 | 151.60 | 150.05 | 150.95 | 150.95 | 0.20% | 33,298 |
| Feb 17, 2026 | 153.05 | 153.05 | 149.20 | 150.65 | 150.65 | -1.89% | 41,020 |
| Feb 16, 2026 | 153.00 | 153.90 | 152.00 | 153.55 | 153.55 | 1.05% | 75,213 |
| Feb 13, 2026 | 152.55 | 155.95 | 151.00 | 151.95 | 151.95 | -2.56% | 101,554 |
| Feb 12, 2026 | 159.40 | 159.40 | 154.55 | 155.95 | 155.95 | 0.68% | 93,564 |
| Feb 11, 2026 | 154.95 | 155.25 | 154.25 | 154.90 | 154.90 | 0.26% | 36,752 |
| Feb 10, 2026 | 154.95 | 155.15 | 153.35 | 154.50 | 154.50 | 0.16% | 179,164 |
| Feb 9, 2026 | 154.40 | 158.35 | 153.35 | 154.25 | 154.25 | 1.28% | 93,046 |
| Feb 6, 2026 | 151.35 | 153.30 | 148.75 | 152.30 | 152.30 | -0.29% | 185,598 |
| Feb 5, 2026 | 155.20 | 155.20 | 148.65 | 152.75 | 152.75 | -3.48% | 184,006 |
| Feb 4, 2026 | 154.30 | 158.95 | 154.30 | 158.25 | 158.25 | 5.99% | 2,387,677 |
| Feb 3, 2026 | 155.80 | 155.80 | 147.65 | 149.30 | 149.30 | -1.78% | 1,751,437 |
| Feb 2, 2026 | 149.00 | 166.00 | 136.50 | 152.00 | 152.00 | 0.63% | 303,925 |
| Feb 1, 2026 | 149.10 | 165.50 | 139.40 | 151.05 | 151.05 | -8.90% | 373,436 |
| Jan 30, 2026 | 169.80 | 172.25 | 159.25 | 165.80 | 165.80 | -6.01% | 339,893 |
| Jan 29, 2026 | 174.00 | 184.95 | 168.30 | 176.40 | 176.40 | 7.50% | 320,160 |
| Jan 28, 2026 | 162.60 | 164.75 | 159.65 | 164.10 | 164.10 | 3.50% | 1,680,885 |
| Jan 27, 2026 | 158.15 | 162.75 | 156.05 | 158.55 | 158.55 | 2.75% | 1,245,522 |
| Jan 23, 2026 | 154.20 | 159.90 | 152.35 | 154.30 | 154.30 | 2.59% | 144,785 |
| Jan 22, 2026 | 157.00 | 161.00 | 143.40 | 150.40 | 150.40 | -6.58% | 561,500 |
| Jan 21, 2026 | 154.80 | 161.65 | 153.30 | 161.00 | 161.00 | 7.69% | 622,867 |
| Jan 20, 2026 | 145.60 | 151.75 | 145.35 | 149.50 | 149.50 | 3.46% | 205,042 |
| Jan 19, 2026 | 143.65 | 146.10 | 143.05 | 144.50 | 144.50 | 1.72% | 184,004 |
| Jan 16, 2026 | 142.60 | 142.70 | 140.65 | 142.05 | 142.05 | -0.39% | 80,742 |
| Jan 14, 2026 | 141.50 | 143.25 | 141.05 | 142.60 | 142.60 | 1.28% | 1,531,267 |
| Jan 13, 2026 | 139.50 | 141.70 | 139.50 | 140.80 | 140.80 | - | 1,757,410 |
| Jan 12, 2026 | 137.85 | 140.80 | 137.70 | 140.80 | 140.80 | 2.89% | 528,815 |
| Jan 9, 2026 | 136.10 | 137.10 | 136.00 | 136.85 | 136.85 | 0.92% | 49,097 |
| Jan 8, 2026 | 136.50 | 136.50 | 134.45 | 135.60 | 135.60 | -0.66% | 1,651,379 |
| Jan 7, 2026 | 137.75 | 137.75 | 136.00 | 136.50 | 136.50 | -0.29% | 1,945,361 |
| Jan 6, 2026 | 137.05 | 137.55 | 136.20 | 136.90 | 136.90 | 0.37% | 1,090,891 |
| Jan 5, 2026 | 136.20 | 136.90 | 134.10 | 136.40 | 136.40 | 1.11% | 1,828,725 |
| Jan 2, 2026 | 134.95 | 135.00 | 134.00 | 134.90 | 134.90 | 1.01% | 36,005 |
| Jan 1, 2026 | 134.40 | 134.40 | 132.00 | 133.55 | 133.55 | 0.34% | 1,129,224 |
| Dec 31, 2025 | 161.30 | 161.30 | 133.00 | 133.10 | 133.10 | -0.89% | 1,040,169 |
| Dec 30, 2025 | 136.20 | 136.65 | 133.50 | 134.30 | 134.30 | -2.11% | 2,551,359 |
| Dec 29, 2025 | 139.80 | 145.00 | 135.30 | 137.20 | 137.20 | -0.65% | 2,024,177 |
| Dec 26, 2025 | 137.35 | 139.90 | 136.90 | 138.10 | 138.10 | 1.02% | 2,060,410 |
| Dec 24, 2025 | 137.70 | 137.70 | 136.45 | 136.70 | 136.70 | 0.15% | 710,383 |
| Dec 23, 2025 | 137.50 | 137.50 | 135.60 | 136.50 | 136.50 | 1.49% | 1,255,142 |
| Dec 22, 2025 | 133.40 | 134.55 | 133.30 | 134.50 | 134.50 | 1.36% | 1,099,691 |
| Dec 19, 2025 | 133.00 | 133.00 | 132.00 | 132.70 | 132.70 | -0.08% | 1,051,845 |
| Dec 18, 2025 | 133.50 | 133.50 | 132.35 | 132.80 | 132.80 | -0.04% | 684,104 |