NSE:EGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	143.00	144.45	142.70	143.40	143.40	0.60%	300,098
Jul 24, 2026	143.00	143.10	141.00	142.55	142.55	-0.59%	42,479
Jul 23, 2026	145.20	145.35	143.10	143.40	143.40	-0.76%	35,947
Jul 22, 2026	142.70	144.90	142.70	144.50	144.50	1.51%	377,468
Jul 21, 2026	142.00	142.65	141.35	142.35	142.35	0.71%	55,365
Jul 20, 2026	141.50	141.50	140.40	141.35	141.35	0.89%	17,072
Jul 17, 2026	140.70	140.70	139.35	140.10	140.10	-0.67%	54,207
Jul 16, 2026	140.90	141.15	140.40	141.05	141.05	0.14%	44,644
Jul 15, 2026	140.85	141.35	140.45	140.85	140.85	0.25%	22,800
Jul 14, 2026	141.40	141.40	140.05	140.50	140.50	-0.85%	24,677
Jul 13, 2026	142.90	142.90	140.80	141.70	141.70	-0.84%	20,557
Jul 10, 2026	142.95	143.65	142.50	142.90	142.90	-0.17%	18,540
Jul 9, 2026	138.85	143.60	138.85	143.15	143.15	0.92%	27,451
Jul 8, 2026	143.60	143.80	141.35	141.85	141.85	-1.12%	32,798
Jul 7, 2026	144.00	144.00	143.00	143.45	143.45	-0.49%	35,337
Jul 6, 2026	145.75	145.75	144.00	144.15	144.15	-0.86%	16,999
Jul 3, 2026	145.95	146.00	144.90	145.40	145.40	2.14%	33,522
Jul 2, 2026	142.40	142.80	141.35	142.35	142.35	1.97%	37,234
Jul 1, 2026	140.40	140.40	138.40	139.60	139.60	-0.50%	106,980
Jun 30, 2026	139.35	140.60	138.25	140.30	140.30	0.07%	109,103
Jun 29, 2026	140.55	141.40	139.60	140.20	140.20	0.50%	20,848
Jun 25, 2026	142.00	142.00	137.15	139.50	139.50	-1.83%	109,286
Jun 24, 2026	142.55	142.80	141.65	142.10	142.10	-0.98%	62,164
Jun 23, 2026	146.35	146.35	142.95	143.50	143.50	-1.95%	118,412
Jun 22, 2026	145.00	146.70	144.60	146.35	146.35	1.04%	88,829
Jun 19, 2026	146.40	146.40	143.35	144.85	144.85	-1.83%	61,016
Jun 18, 2026	150.10	150.10	147.25	147.55	147.55	-1.50%	322,581
Jun 17, 2026	150.50	150.50	149.20	149.80	149.80	-0.30%	304,074
Jun 16, 2026	151.00	151.00	149.05	150.25	150.25	0.17%	261,946
Jun 15, 2026	150.90	151.25	149.10	150.00	150.00	1.87%	504,697
Jun 12, 2026	146.65	148.05	145.80	147.25	147.25	2.29%	1,318,226
Jun 11, 2026	140.90	146.00	140.90	143.95	143.95	-1.67%	112,775
Jun 10, 2026	148.95	148.95	145.60	146.40	146.40	-3.24%	67,679
Jun 9, 2026	151.80	152.45	150.80	151.30	151.30	0.60%	22,696
Jun 8, 2026	151.65	152.10	148.90	150.40	150.40	-2.50%	44,199
Jun 5, 2026	154.90	154.90	153.55	154.25	154.25	-0.64%	162,002
Jun 4, 2026	154.65	155.50	154.50	155.25	155.25	0.55%	23,272
Jun 3, 2026	155.20	155.20	153.20	154.40	154.40	-0.74%	664,233
Jun 2, 2026	154.25	159.90	153.85	155.55	155.55	0.84%	112,891
Jun 1, 2026	155.00	156.00	153.65	154.25	154.25	-0.87%	537,585
May 29, 2026	158.90	158.90	154.70	155.60	155.60	-0.19%	225,588
May 27, 2026	158.55	158.55	155.55	155.90	155.90	-0.42%	108,017
May 26, 2026	157.65	157.65	156.35	156.55	156.55	-0.85%	313,972
May 25, 2026	157.65	158.45	157.35	157.90	157.90	0.16%	197,559
May 22, 2026	158.55	158.55	157.05	157.65	157.65	-0.13%	399,376
May 21, 2026	158.35	158.65	157.60	157.85	157.85	0.22%	28,699
May 20, 2026	157.40	157.80	156.40	157.50	157.50	-0.25%	403,482
May 19, 2026	156.90	158.45	156.90	157.90	157.90	0.77%	143,457
May 18, 2026	157.05	157.20	155.25	156.70	156.70	0.26%	349,484
May 15, 2026	157.95	158.20	156.00	156.30	156.30	-1.70%	56,502