Edelweiss Mutual Fund - Edelweiss Gold ETF (NSE:EGOLD)
India · Delayed Price · Currency is INR 110.30
+0.80 (0.73%)
At close: Sep 12, 2025
NSE:EGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 110.65 | 110.75 | 109.40 | 110.30 | - | 0.73% | 455,224 |
| Sep 11, 2025 | 110.25 | 110.25 | 109.30 | 109.50 | - | -0.41% | 48,548 |
| Sep 10, 2025 | 110.70 | 111.55 | 109.50 | 109.95 | - | -0.18% | 25,036 |
| Sep 9, 2025 | 109.10 | 111.45 | 109.10 | 110.15 | - | 1.43% | 904,139 |
| Sep 8, 2025 | 108.10 | 109.35 | 107.00 | 108.60 | - | 1.31% | 609,325 |
| Sep 5, 2025 | 106.05 | 107.60 | 106.05 | 107.20 | - | 0.52% | 294,648 |
| Sep 4, 2025 | 107.00 | 107.00 | 105.85 | 106.65 | - | 0.14% | 248,132 |
| Sep 3, 2025 | 105.35 | 106.50 | 105.25 | 106.50 | - | 1.57% | 210,382 |
| Sep 2, 2025 | 105.20 | 105.65 | 104.70 | 104.85 | - | 0.14% | 674,481 |
| Sep 1, 2025 | 103.40 | 105.80 | 102.00 | 104.70 | - | 1.45% | 246,002 |
| Aug 29, 2025 | 102.45 | 103.30 | 102.00 | 103.20 | - | 1.18% | 299,127 |
| Aug 28, 2025 | 102.15 | 102.15 | 101.20 | 102.00 | - | 0.54% | 143,374 |
| Aug 26, 2025 | 100.80 | 101.50 | 100.80 | 101.45 | - | 0.64% | 390,395 |
| Aug 25, 2025 | 101.15 | 101.15 | 100.15 | 100.80 | - | 1.00% | 305,620 |
| Aug 22, 2025 | 100.00 | 100.00 | 99.70 | 99.80 | - | 0.10% | 226,665 |
| Aug 21, 2025 | 98.80 | 99.90 | 98.80 | 99.70 | - | 0.40% | 2,072 |
| 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 |