Edelweiss Mutual Fund - Edelweiss Gold ETF (NSE:EGOLD)
India · Delayed Price · Currency is INR 137.20
-0.90 (-0.65%)
At close: Dec 29, 2025
NSE:EGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 133.50 | 143.00 | 132.45 | 132.85 | 132.85 | 0.30% | 869,892 |
| Dec 16, 2025 | 132.95 | 132.95 | 131.80 | 132.45 | 132.45 | -1.01% | 946,575 |
| Dec 15, 2025 | 134.00 | 134.20 | 132.00 | 133.80 | 133.80 | 1.13% | 664,542 |
| Dec 12, 2025 | 130.35 | 132.65 | 129.55 | 132.30 | 132.30 | 2.24% | 655,526 |
| Dec 11, 2025 | 129.00 | 129.50 | 128.25 | 129.40 | 129.40 | 0.78% | 873,651 |
| Dec 10, 2025 | 129.10 | 129.10 | 127.50 | 128.40 | 128.40 | -0.08% | 746,121 |
| Dec 9, 2025 | 129.45 | 129.45 | 126.55 | 128.50 | 128.50 | -0.35% | 915,832 |
| Dec 8, 2025 | 129.20 | 129.45 | 128.40 | 128.95 | 128.95 | -0.19% | 934,937 |
| Dec 5, 2025 | 124.95 | 129.20 | 124.95 | 129.20 | 129.20 | 0.82% | 518,495 |
| Dec 4, 2025 | 127.80 | 128.90 | 126.90 | 128.15 | 128.15 | -0.43% | 472,494 |
| Dec 3, 2025 | 128.60 | 129.50 | 127.05 | 128.70 | 128.70 | 0.55% | 618,404 |
| Dec 2, 2025 | 128.50 | 129.00 | 126.05 | 128.00 | 128.00 | -0.66% | 592,897 |
| Dec 1, 2025 | 129.40 | 129.40 | 126.40 | 128.85 | 128.85 | 2.06% | 928,243 |
| Nov 28, 2025 | 125.60 | 127.25 | 125.60 | 126.25 | 126.25 | 0.56% | 20,389 |
| Nov 27, 2025 | 125.20 | 126.00 | 124.60 | 125.55 | 125.55 | -0.08% | 35,321 |
| Nov 26, 2025 | 125.30 | 125.95 | 124.95 | 125.65 | 125.65 | 0.92% | 13,452 |
| Nov 25, 2025 | 124.70 | 125.80 | 123.85 | 124.50 | 124.50 | 0.32% | 69,672 |
| Nov 24, 2025 | 122.55 | 125.00 | 122.55 | 124.10 | 124.10 | 1.26% | 56,514 |
| Nov 21, 2025 | 122.50 | 122.80 | 121.60 | 122.55 | 122.55 | 0.04% | 14,210 |
| Nov 20, 2025 | 123.95 | 124.30 | 122.05 | 122.50 | 122.50 | -0.69% | 30,994 |
| Nov 19, 2025 | 121.90 | 125.30 | 121.90 | 123.35 | 123.35 | 1.52% | 59,697 |
| Nov 18, 2025 | 121.90 | 121.90 | 120.95 | 121.50 | 121.50 | -1.18% | 97,841 |
| Nov 17, 2025 | 123.40 | 123.40 | 122.05 | 122.95 | 122.95 | -1.24% | 32,295 |
| Nov 14, 2025 | 127.50 | 127.50 | 123.35 | 124.50 | 124.50 | -1.89% | 28,499 |
| Nov 13, 2025 | 125.20 | 127.55 | 125.20 | 126.90 | 126.90 | 2.22% | 28,165 |
| Nov 12, 2025 | 124.40 | 124.40 | 123.35 | 124.15 | 124.15 | -0.24% | 13,751 |
| Nov 11, 2025 | 123.35 | 128.40 | 122.35 | 124.45 | 124.45 | 1.43% | 91,557 |
| Nov 10, 2025 | 122.40 | 122.70 | 120.60 | 122.70 | 122.70 | 2.29% | 34,318 |
| Nov 7, 2025 | 121.30 | 121.30 | 119.00 | 119.95 | 119.95 | -0.62% | 58,714 |
| Nov 6, 2025 | 120.55 | 121.00 | 119.75 | 120.70 | 120.70 | 0.37% | 13,938 |
| Nov 4, 2025 | 122.00 | 122.00 | 118.60 | 120.25 | 120.25 | -0.58% | 19,014 |
| Nov 3, 2025 | 121.10 | 121.45 | 120.00 | 120.95 | 120.95 | 0.29% | 322,020 |
| Oct 31, 2025 | 120.65 | 121.10 | 120.10 | 120.60 | 120.60 | -0.04% | 75,015 |
| Oct 30, 2025 | 119.70 | 121.30 | 118.35 | 120.65 | 120.65 | -0.25% | 56,695 |
| Oct 29, 2025 | 115.00 | 121.00 | 115.00 | 120.95 | 120.95 | 5.54% | 369,262 |
| Oct 28, 2025 | 121.10 | 121.10 | 112.10 | 114.60 | 114.60 | -5.45% | 81,662 |
| Oct 27, 2025 | 121.55 | 122.30 | 120.55 | 121.20 | 121.20 | -0.29% | 43,570 |
| Oct 24, 2025 | 125.70 | 125.70 | 121.15 | 121.55 | 121.55 | -0.90% | 1,129,246 |
| Oct 23, 2025 | 130.40 | 130.40 | 115.05 | 122.65 | 122.65 | -3.61% | 174,719 |
| Oct 21, 2025 | 128.05 | 129.90 | 126.15 | 127.25 | 127.25 | -0.16% | 15,245 |
| Oct 20, 2025 | 129.90 | 131.05 | 124.70 | 127.45 | 127.45 | -2.26% | 1,145,984 |
| Oct 17, 2025 | 128.65 | 131.55 | 127.90 | 130.40 | 130.40 | 2.44% | 1,389,423 |
| Oct 16, 2025 | 128.10 | 128.50 | 126.70 | 127.30 | 127.30 | -0.16% | 1,047,036 |