Edelweiss Mutual Fund - Edelweiss Gold ETF (NSE:EGOLD)
India · Delayed Price · Currency is INR 125.55
-0.10 (-0.08%)
At close: Nov 27, 2025
NSE:EGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 126.25 | 128.80 | 124.95 | 127.50 | 127.50 | 0.43% | 767,632 |
| Oct 14, 2025 | 124.95 | 127.30 | 124.80 | 126.95 | 126.95 | 2.50% | 286,019 |
| Oct 13, 2025 | 123.05 | 124.70 | 122.60 | 123.85 | 123.85 | 1.64% | 2,019,719 |
| Oct 10, 2025 | 120.85 | 122.80 | 118.50 | 121.85 | 121.85 | -0.89% | 1,761,164 |
| Oct 9, 2025 | 122.55 | 123.15 | 122.50 | 122.95 | 122.95 | 0.33% | 1,657,041 |
| Oct 8, 2025 | 120.90 | 122.70 | 120.90 | 122.55 | 122.55 | 1.87% | 740,459 |
| Oct 7, 2025 | 120.25 | 120.85 | 119.75 | 120.30 | 120.30 | 0.50% | 467,732 |
| Oct 6, 2025 | 119.35 | 120.05 | 117.95 | 119.70 | 119.70 | 2.09% | 955,734 |
| Oct 3, 2025 | 118.00 | 118.90 | 115.75 | 117.25 | 117.25 | -0.72% | 1,447,946 |
| Oct 1, 2025 | 116.40 | 118.20 | 116.30 | 118.10 | 118.10 | 2.03% | 305,753 |
| Sep 30, 2025 | 116.35 | 117.50 | 115.20 | 115.75 | 115.75 | -0.04% | 1,033,338 |
| Sep 29, 2025 | 116.20 | 116.20 | 114.50 | 115.80 | 115.80 | 1.67% | 564,213 |
| Sep 26, 2025 | 113.75 | 114.00 | 113.20 | 113.90 | 113.90 | - | 1,003,812 |
| Sep 25, 2025 | 114.95 | 114.95 | 113.20 | 113.90 | 113.90 | -0.48% | 1,117,005 |
| Sep 24, 2025 | 114.90 | 116.35 | 114.00 | 114.45 | 114.45 | -0.43% | 460,626 |
| Sep 23, 2025 | 113.55 | 119.00 | 113.10 | 114.95 | 114.95 | 2.13% | 540,154 |
| Sep 22, 2025 | 111.60 | 112.65 | 110.90 | 112.55 | 112.55 | 2.04% | 269,686 |
| Sep 19, 2025 | 110.95 | 110.95 | 109.85 | 110.30 | 110.30 | -0.18% | 514,410 |
| Sep 18, 2025 | 110.85 | 110.85 | 109.60 | 110.50 | 110.50 | 0.18% | 14,998 |
| Sep 17, 2025 | 111.95 | 111.95 | 109.85 | 110.30 | 110.30 | -0.99% | 837,456 |