Skip to main content
logo
Edelweiss Mutual Fund - Edelweiss Gold ETF (NSE:EGOLD)
India flag India · Delayed Price · Currency is INR
119.95
-0.75 (-0.62%)
At close: Nov 7, 2025

NSE:EGOLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 2025121.30121.30119.00119.95119.95-0.62%58,714
Nov 6, 2025120.55121.00119.75120.70120.700.37%13,938
Nov 4, 2025122.00122.00118.60120.25120.25-0.58%19,014
Nov 3, 2025121.10121.45120.00120.95120.950.29%322,020
Oct 31, 2025120.65121.10120.10120.60120.60-0.04%75,015
Oct 30, 2025119.70121.30118.35120.65120.65-0.25%56,695
Oct 29, 2025115.00121.00115.00120.95120.955.54%369,262
Oct 28, 2025121.10121.10112.10114.60114.60-5.45%81,662
Oct 27, 2025121.55122.30120.55121.20121.20-0.29%43,570
Oct 24, 2025125.70125.70121.15121.55121.55-0.90%1,129,246
Oct 23, 2025130.40130.40115.05122.65122.65-3.61%174,719
Oct 21, 2025128.05129.90126.15127.25127.25-0.16%15,245
Oct 20, 2025129.90131.05124.70127.45127.45-2.26%1,145,984
Oct 17, 2025128.65131.55127.90130.40130.402.44%1,389,423
Oct 16, 2025128.10128.50126.70127.30127.30-0.16%1,047,036
Oct 15, 2025126.25128.80124.95127.50127.500.43%767,632
Oct 14, 2025124.95127.30124.80126.95126.952.50%286,019
Oct 13, 2025123.05124.70122.60123.85123.851.64%2,019,719
Oct 10, 2025120.85122.80118.50121.85121.85-0.89%1,761,164
Oct 9, 2025122.55123.15122.50122.95122.950.33%1,657,041
Oct 8, 2025120.90122.70120.90122.55122.551.87%740,459
Oct 7, 2025120.25120.85119.75120.30120.300.50%467,732
Oct 6, 2025119.35120.05117.95119.70119.702.09%955,734
Oct 3, 2025118.00118.90115.75117.25117.25-0.72%1,447,946
Oct 1, 2025116.40118.20116.30118.10118.102.03%305,753
Sep 30, 2025116.35117.50115.20115.75115.75-0.04%1,033,338
Sep 29, 2025116.20116.20114.50115.80115.801.67%564,213
Sep 26, 2025113.75114.00113.20113.90113.90-1,003,812
Sep 25, 2025114.95114.95113.20113.90113.90-0.48%1,117,005
Sep 24, 2025114.90116.35114.00114.45114.45-0.43%460,626
Sep 23, 2025113.55119.00113.10114.95114.952.13%540,154
Sep 22, 2025111.60112.65110.90112.55112.552.04%269,686
Sep 19, 2025110.95110.95109.85110.30110.30-0.18%514,410
Sep 18, 2025110.85110.85109.60110.50110.500.18%14,998
Sep 17, 2025111.95111.95109.85110.30110.30-0.99%837,456
Sep 16, 2025110.60111.90110.60111.40111.401.23%379,481
Sep 15, 2025110.85110.85109.70110.05110.05-0.23%668,153
Sep 12, 2025110.65110.75109.40110.30110.300.73%455,224
Sep 11, 2025110.25110.25109.30109.50109.50-0.41%48,548
Sep 10, 2025110.70111.55109.50109.95109.95-0.18%25,036
Sep 9, 2025109.10111.45109.10110.15110.151.43%904,139
Sep 8, 2025108.10109.35107.00108.60108.601.31%609,325
Sep 5, 2025106.05107.60106.05107.20107.200.52%294,648
Sep 4, 2025107.00107.00105.85106.65106.650.14%248,132
Sep 3, 2025105.35106.50105.25106.50106.501.57%210,382
Sep 2, 2025105.20105.65104.70104.85104.850.14%674,481
Sep 1, 2025103.40105.80102.00104.70104.701.45%246,002
Aug 29, 2025102.45103.30102.00103.20103.201.18%299,127
Aug 28, 2025102.15102.15101.20102.00102.000.54%143,374
Aug 26, 2025100.80101.50100.80101.45101.450.64%390,395