Edelweiss Mutual Fund - Edelweiss Gold ETF (NSE:EGOLD)
India · Delayed Price · Currency is INR 149.20
+2.25 (1.53%)
At close: Apr 30, 2026
NSE:EGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 146.95 | 149.50 | 146.80 | 149.20 | 149.20 | 1.53% | 35,853 |
| Apr 29, 2026 | 148.60 | 148.60 | 146.55 | 146.95 | 146.95 | -0.88% | 24,862 |
| Apr 28, 2026 | 149.30 | 149.80 | 147.65 | 148.25 | 148.25 | -1.10% | 86,275 |
| Apr 27, 2026 | 151.30 | 151.65 | 149.10 | 149.90 | 149.90 | - | 120,230 |
| Apr 24, 2026 | 149.50 | 149.95 | 148.75 | 149.90 | 149.90 | -0.27% | 38,636 |
| Apr 23, 2026 | 151.10 | 154.70 | 149.35 | 150.30 | 150.30 | -0.60% | 43,419 |
| Apr 22, 2026 | 151.45 | 158.95 | 150.55 | 151.20 | 151.20 | -0.10% | 591,675 |
| Apr 21, 2026 | 151.95 | 151.95 | 149.85 | 151.35 | 151.35 | 0.10% | 211,319 |
| Apr 20, 2026 | 151.55 | 151.55 | 150.20 | 151.20 | 151.20 | 0.17% | 481,561 |
| Apr 17, 2026 | 151.65 | 151.65 | 150.00 | 150.95 | 150.95 | -0.66% | 459,060 |
| Apr 16, 2026 | 155.30 | 155.30 | 151.15 | 151.95 | 151.95 | 0.26% | 657,072 |
| Apr 15, 2026 | 151.85 | 152.30 | 151.20 | 151.55 | 151.55 | 1.44% | 48,098 |
| Apr 13, 2026 | 149.20 | 149.80 | 148.65 | 149.40 | 149.40 | -0.10% | 49,893 |
| Apr 10, 2026 | 152.70 | 152.70 | 148.20 | 149.55 | 149.55 | 0.37% | 154,855 |
| Apr 9, 2026 | 149.45 | 149.45 | 146.95 | 149.00 | 149.00 | -0.60% | 465,366 |
| Apr 8, 2026 | 149.95 | 151.45 | 149.35 | 149.90 | 149.90 | 2.22% | 40,904 |
| Apr 7, 2026 | 147.90 | 147.90 | 144.35 | 146.65 | 146.65 | -1.18% | 38,217 |
| Apr 6, 2026 | 146.95 | 148.85 | 145.90 | 148.40 | 148.40 | 1.02% | 83,741 |
| Apr 2, 2026 | 148.90 | 153.00 | 144.10 | 146.90 | 146.90 | -1.38% | 104,830 |
| Apr 1, 2026 | 149.25 | 150.70 | 146.35 | 148.95 | 148.95 | 1.85% | 115,177 |
| Mar 30, 2026 | 143.10 | 146.45 | 142.40 | 146.25 | 146.25 | 2.74% | 130,545 |
| Mar 27, 2026 | 141.75 | 143.00 | 139.80 | 142.35 | 142.35 | -1.11% | 150,978 |
| Mar 25, 2026 | 142.50 | 144.85 | 141.05 | 143.95 | 143.95 | 3.04% | 88,621 |
| Mar 24, 2026 | 137.50 | 140.70 | 136.45 | 139.70 | 139.70 | 4.14% | 111,788 |
| Mar 23, 2026 | 139.70 | 143.65 | 129.10 | 134.15 | 134.15 | -8.27% | 214,405 |
| Mar 20, 2026 | 149.20 | 151.00 | 145.25 | 146.25 | 146.25 | -0.54% | 109,753 |
| Mar 19, 2026 | 152.40 | 153.55 | 146.00 | 147.05 | 147.05 | -4.79% | 135,235 |
| Mar 18, 2026 | 154.70 | 154.80 | 153.70 | 154.45 | 154.45 | -0.35% | 68,254 |
| Mar 17, 2026 | 149.45 | 155.80 | 149.45 | 155.00 | 155.00 | 1.14% | 63,141 |
| Mar 16, 2026 | 155.65 | 156.70 | 152.80 | 153.25 | 153.25 | -2.85% | 53,709 |
| Mar 13, 2026 | 158.20 | 158.65 | 156.50 | 157.75 | 157.75 | -1.28% | 117,882 |
| Mar 12, 2026 | 159.60 | 160.30 | 158.90 | 159.80 | 159.80 | -0.09% | 139,038 |
| Mar 11, 2026 | 158.05 | 160.30 | 158.05 | 159.95 | 159.95 | 0.53% | 16,183 |
| Mar 10, 2026 | 158.80 | 160.55 | 158.45 | 159.10 | 159.10 | 0.82% | 20,412 |
| Mar 9, 2026 | 162.45 | 162.45 | 156.55 | 157.80 | 157.80 | 0.06% | 41,086 |
| Mar 6, 2026 | 160.10 | 160.10 | 156.95 | 157.70 | 157.70 | -1.04% | 17,894 |
| Mar 5, 2026 | 161.10 | 161.30 | 158.70 | 159.35 | 159.35 | -1.27% | 42,321 |
| Mar 4, 2026 | 162.05 | 165.55 | 159.10 | 161.40 | 161.40 | -3.38% | 1,140,726 |
| Mar 2, 2026 | 161.15 | 168.70 | 161.15 | 167.05 | 167.05 | 5.26% | 1,398,018 |
| Feb 27, 2026 | 157.60 | 159.60 | 157.50 | 158.70 | 158.70 | 1.08% | 19,184 |
| Feb 26, 2026 | 158.70 | 158.85 | 156.15 | 157.00 | 157.00 | -0.82% | 42,984 |
| Feb 25, 2026 | 158.40 | 159.55 | 157.45 | 158.30 | 158.30 | 0.41% | 22,474 |
| Feb 24, 2026 | 157.85 | 158.50 | 156.35 | 157.65 | 157.65 | 0.64% | 93,842 |
| Feb 23, 2026 | 158.30 | 158.35 | 155.30 | 156.65 | 156.65 | 1.92% | 37,936 |
| Feb 20, 2026 | 152.90 | 155.75 | 152.30 | 153.70 | 153.70 | 0.39% | 490,095 |
| Feb 19, 2026 | 152.65 | 154.80 | 152.10 | 153.10 | 153.10 | 1.42% | 275,331 |
| Feb 18, 2026 | 151.20 | 151.60 | 150.05 | 150.95 | 150.95 | 0.20% | 33,298 |
| Feb 17, 2026 | 153.05 | 153.05 | 149.20 | 150.65 | 150.65 | -1.89% | 41,020 |
| Feb 16, 2026 | 153.00 | 153.90 | 152.00 | 153.55 | 153.55 | 1.05% | 75,213 |
| Feb 13, 2026 | 152.55 | 155.95 | 151.00 | 151.95 | 151.95 | -2.56% | 101,554 |