Edelweiss Mutual Fund - Edelweiss Gold ETF (NSE:EGOLD)
India · Delayed Price · Currency is INR 121.85
-1.10 (-0.89%)
At close: Oct 10, 2025
NSE:EGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 110.60 | 111.90 | 110.60 | 111.40 | 111.40 | 1.23% | 379,481 |
| Sep 15, 2025 | 110.85 | 110.85 | 109.70 | 110.05 | 110.05 | -0.23% | 668,153 |
| Sep 12, 2025 | 110.65 | 110.75 | 109.40 | 110.30 | 110.30 | 0.73% | 455,224 |
| Sep 11, 2025 | 110.25 | 110.25 | 109.30 | 109.50 | 109.50 | -0.41% | 48,548 |
| Sep 10, 2025 | 110.70 | 111.55 | 109.50 | 109.95 | 109.95 | -0.18% | 25,036 |
| Sep 9, 2025 | 109.10 | 111.45 | 109.10 | 110.15 | 110.15 | 1.43% | 904,139 |
| Sep 8, 2025 | 108.10 | 109.35 | 107.00 | 108.60 | 108.60 | 1.31% | 609,325 |
| Sep 5, 2025 | 106.05 | 107.60 | 106.05 | 107.20 | 107.20 | 0.52% | 294,648 |
| Sep 4, 2025 | 107.00 | 107.00 | 105.85 | 106.65 | 106.65 | 0.14% | 248,132 |
| Sep 3, 2025 | 105.35 | 106.50 | 105.25 | 106.50 | 106.50 | 1.57% | 210,382 |
| Sep 2, 2025 | 105.20 | 105.65 | 104.70 | 104.85 | 104.85 | 0.14% | 674,481 |
| Sep 1, 2025 | 103.40 | 105.80 | 102.00 | 104.70 | 104.70 | 1.45% | 246,002 |
| Aug 29, 2025 | 102.45 | 103.30 | 102.00 | 103.20 | 103.20 | 1.18% | 299,127 |
| Aug 28, 2025 | 102.15 | 102.15 | 101.20 | 102.00 | 102.00 | 0.54% | 143,374 |
| Aug 26, 2025 | 100.80 | 101.50 | 100.80 | 101.45 | 101.45 | 0.64% | 390,395 |
| Aug 25, 2025 | 101.15 | 101.15 | 100.15 | 100.80 | 100.80 | 1.00% | 305,620 |
| Aug 22, 2025 | 100.00 | 100.00 | 99.70 | 99.80 | 99.80 | 0.10% | 226,665 |
| Aug 21, 2025 | 98.80 | 99.90 | 98.80 | 99.70 | 99.70 | 0.40% | 2,072 |
| Aug 20, 2025 | 99.35 | 99.45 | 99.00 | 99.30 | 99.30 | -0.15% | 173,597 |
| Aug 19, 2025 | 99.80 | 99.90 | 99.45 | 99.45 | 99.45 | -0.80% | 7,589 |
| Aug 18, 2025 | 101.00 | 101.00 | 99.95 | 100.25 | 100.25 | -0.25% | 418,525 |
| Aug 14, 2025 | 101.15 | 101.15 | 99.50 | 100.50 | 100.50 | -0.15% | 91,038 |
| Aug 13, 2025 | 100.25 | 100.70 | 100.25 | 100.65 | 100.65 | 0.40% | 191,576 |
| Aug 12, 2025 | 101.30 | 101.30 | 100.15 | 100.25 | 100.25 | -0.55% | 324,378 |
| Aug 11, 2025 | 103.40 | 103.40 | 99.35 | 100.80 | 100.80 | -1.13% | 253,991 |
| Aug 8, 2025 | 101.75 | 102.00 | 101.60 | 101.95 | 101.95 | 0.20% | 232,012 |
| Aug 7, 2025 | 102.05 | 102.05 | 101.30 | 101.75 | 101.75 | 0.64% | 252,306 |
| Aug 6, 2025 | 101.65 | 101.90 | 100.75 | 101.10 | 101.10 | -0.05% | 181,850 |
| Aug 5, 2025 | 100.75 | 101.35 | 100.75 | 101.15 | 101.15 | 0.55% | 144,144 |
| Aug 4, 2025 | 99.20 | 100.70 | 99.15 | 100.60 | 100.60 | 1.87% | 50,344 |