Edelweiss Mutual Fund - Edelweiss Gold ETF (NSE:EGOLD)
India · Delayed Price · Currency is INR 100.50
-0.15 (-0.15%)
At close: Aug 14, 2025, 3:30 PM IST
NSE:EGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 100.00 | 100.00 | 99.70 | 99.80 | - | 0.10% | 403,104 |
| Aug 21, 2025 | 99.75 | 99.90 | 99.45 | 99.70 | - | 0.40% | 4,575 |
| Aug 20, 2025 | 99.35 | 99.45 | 99.00 | 99.30 | - | -0.15% | 173,597 |
| Aug 19, 2025 | 99.80 | 99.90 | 99.45 | 99.45 | - | -0.80% | 7,589 |
| Aug 18, 2025 | 101.00 | 101.00 | 99.95 | 100.25 | - | -0.25% | 418,525 |
| Aug 14, 2025 | 101.15 | 101.15 | 99.50 | 100.50 | - | -0.15% | 91,038 |
| Aug 13, 2025 | 100.25 | 100.70 | 100.25 | 100.65 | - | 0.40% | 191,576 |
| Aug 12, 2025 | 101.30 | 101.30 | 100.15 | 100.25 | - | -0.55% | 324,378 |
| Aug 11, 2025 | 103.40 | 103.40 | 99.35 | 100.80 | - | -1.13% | 253,991 |
| Aug 8, 2025 | 101.75 | 102.00 | 101.60 | 101.95 | - | 0.20% | 232,012 |
| Aug 7, 2025 | 102.05 | 102.05 | 101.30 | 101.75 | - | 0.64% | 252,306 |
| Aug 6, 2025 | 101.65 | 101.90 | 100.75 | 101.10 | - | -0.05% | 181,850 |
| Aug 5, 2025 | 100.75 | 101.35 | 100.75 | 101.15 | - | 0.55% | 144,144 |
| Aug 4, 2025 | 99.20 | 100.70 | 99.15 | 100.60 | - | 1.87% | 50,344 |
| Aug 1, 2025 | 99.95 | 99.95 | 98.50 | 98.75 | - | -0.75% | 2,547 |
| Jul 31, 2025 | 99.80 | 99.80 | 98.90 | 99.50 | - | -0.35% | 86,676 |
| Jul 30, 2025 | 99.55 | 99.85 | 99.10 | 99.85 | - | 0.76% | 150,380 |
| Jul 29, 2025 | 99.55 | 99.55 | 98.55 | 99.10 | - | - | 28,125 |
| Jul 28, 2025 | 101.30 | 101.30 | 98.70 | 99.10 | - | -0.20% | 186,585 |
| Jul 25, 2025 | 100.05 | 100.05 | 99.15 | 99.30 | - | -0.30% | 202,700 |
| Jul 24, 2025 | 101.05 | 101.05 | 98.50 | 99.60 | - | -1.87% | 181,441 |
| Jul 23, 2025 | 100.70 | 101.50 | 100.50 | 101.50 | - | 1.30% | 150,987 |
| Jul 22, 2025 | 99.90 | 100.40 | 99.90 | 100.20 | - | 0.75% | 203,259 |
| Jul 21, 2025 | 99.50 | 99.50 | 98.60 | 99.45 | - | 0.40% | 160,189 |
| Jul 18, 2025 | 100.70 | 100.70 | 98.00 | 99.05 | - | 0.81% | 104,771 |
| Jul 17, 2025 | 98.90 | 98.90 | 98.00 | 98.25 | - | -0.20% | 432,279 |
| Jul 16, 2025 | 98.80 | 98.80 | 97.95 | 98.45 | - | -0.40% | 135,180 |
| Jul 15, 2025 | 96.80 | 99.70 | 96.80 | 98.85 | - | -0.40% | 202,603 |
| Jul 14, 2025 | 98.75 | 99.45 | 98.75 | 99.25 | - | 0.97% | 208,355 |
| Jul 11, 2025 | 98.25 | 98.30 | 97.95 | 98.30 | - | 0.51% | 162,677 |
| Jul 10, 2025 | 97.45 | 97.80 | 95.00 | 97.80 | - | 0.82% | 150,585 |
| Jul 9, 2025 | 97.95 | 97.95 | 96.70 | 97.00 | - | -0.97% | 100,488 |
| Jul 8, 2025 | 98.10 | 98.10 | 97.60 | 97.95 | - | 0.31% | 206,644 |
| Jul 7, 2025 | 98.35 | 98.35 | 97.15 | 97.65 | - | -0.26% | 303,289 |
| Jul 4, 2025 | 98.55 | 98.55 | 97.60 | 97.90 | - | -0.20% | 124,054 |
| Jul 3, 2025 | 100.25 | 100.25 | 97.60 | 98.10 | - | -0.15% | 6,838 |
| Jul 2, 2025 | 100.65 | 100.65 | 97.50 | 98.25 | - | 0.05% | 89,099 |
| Jul 1, 2025 | 97.35 | 98.20 | 94.85 | 98.20 | - | 1.39% | 261,060 |
| Jun 30, 2025 | 97.10 | 97.10 | 95.95 | 96.85 | - | 0.21% | 243,460 |
| Jun 27, 2025 | 98.25 | 98.65 | 96.00 | 96.65 | - | -1.63% | 8,417 |
| Jun 26, 2025 | 98.60 | 98.60 | 97.05 | 98.25 | - | 0.10% | 40,837 |
| Jun 25, 2025 | 98.75 | 98.75 | 97.70 | 98.15 | - | -0.15% | 242,952 |
| Jun 24, 2025 | 100.60 | 100.60 | 98.05 | 98.30 | - | -1.80% | 166,715 |
| Jun 23, 2025 | 100.45 | 100.45 | 98.55 | 100.10 | - | 0.50% | 132,667 |
| Jun 20, 2025 | 100.60 | 100.60 | 98.45 | 99.60 | - | -0.50% | 84,714 |
| Jun 19, 2025 | 100.70 | 100.70 | 99.35 | 100.10 | - | -0.10% | 82,156 |
| Jun 18, 2025 | 100.30 | 100.45 | 99.50 | 100.20 | - | 0.40% | 133,531 |
| Jun 17, 2025 | 103.35 | 103.35 | 98.20 | 99.80 | - | -1.04% | 95,949 |
| Jun 16, 2025 | 98.05 | 101.30 | 98.05 | 100.85 | - | 0.30% | 61,101 |
| Jun 13, 2025 | 99.00 | 101.45 | 99.00 | 100.55 | - | 2.18% | 192,913 |