NSE:EGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	151.50	151.75	150.45	150.90	-	-0.13%	332,662
Sep 22, 2026	151.45	152.10	150.40	151.10	151.10	-0.46%	24,890
Sep 21, 2026	153.15	153.15	151.10	151.80	151.80	-0.65%	343,079
Sep 18, 2026	151.65	153.15	151.65	152.80	152.80	1.56%	71,864
Sep 17, 2026	150.35	151.05	149.55	150.45	150.45	-0.33%	634,380
Sep 16, 2026	150.05	151.10	150.05	150.95	150.95	0.87%	43,760
Sep 15, 2026	150.80	150.80	147.55	149.65	149.65	-0.93%	53,334
Sep 11, 2026	151.60	151.90	150.00	151.05	151.05	-1.02%	86,655
Sep 10, 2026	153.70	153.70	152.20	152.60	152.60	0.26%	811,853
Sep 9, 2026	151.90	152.90	151.35	152.20	152.20	-0.03%	410,909
Sep 8, 2026	154.40	154.40	151.30	152.25	152.25	0.20%	41,468
Sep 7, 2026	153.30	153.30	150.90	151.95	151.95	-1.20%	506,401
Sep 4, 2026	153.20	154.40	153.05	153.80	153.80	0.79%	167,536
Sep 3, 2026	150.95	153.30	150.95	152.60	152.60	2.31%	111,548
Sep 2, 2026	151.65	151.65	148.40	149.15	149.15	-1.65%	82,638
Sep 1, 2026	157.95	157.95	151.10	151.65	151.65	-1.59%	248,113
Aug 31, 2026	154.95	155.00	152.40	154.10	154.10	-2.53%	415,803
Aug 28, 2026	157.15	158.15	156.20	158.10	158.10	0.60%	46,623
Aug 27, 2026	159.80	160.00	154.90	157.15	157.15	-1.63%	208,247
Aug 26, 2026	160.10	160.95	159.50	159.75	159.75	-0.34%	189,737
Aug 25, 2026	162.00	162.00	159.80	160.30	160.30	-0.31%	139,448
Aug 24, 2026	159.55	161.60	159.55	160.80	160.80	1.45%	693,698
Aug 21, 2026	156.60	158.90	156.60	158.50	158.50	1.73%	102,457
Aug 20, 2026	154.20	156.10	154.20	155.80	155.80	2.53%	33,084
Aug 19, 2026	151.80	152.60	151.00	151.95	151.95	-0.65%	21,687
Aug 18, 2026	152.05	153.15	152.00	152.95	152.95	0.07%	19,939
Aug 17, 2026	151.55	153.20	151.55	152.85	152.85	1.09%	104,963
Aug 14, 2026	151.40	151.40	149.80	151.20	151.20	-0.43%	57,533
Aug 13, 2026	152.90	152.90	150.90	151.85	151.85	-0.69%	229,344
Aug 12, 2026	152.15	153.20	151.85	152.90	152.90	0.76%	67,385
Aug 11, 2026	154.55	154.55	150.95	151.75	151.75	0.63%	43,759
Aug 10, 2026	149.85	151.05	149.35	150.80	150.80	1.11%	682,594
Aug 7, 2026	147.25	149.35	147.25	149.15	149.15	0.78%	81,280
Aug 6, 2026	146.10	148.10	146.10	148.00	148.00	2.49%	382,317
Aug 5, 2026	142.15	145.05	141.90	144.40	144.40	2.12%	320,056
Aug 4, 2026	138.15	142.15	138.15	141.40	141.40	-0.21%	156,717
Aug 3, 2026	143.05	143.05	141.40	141.70	141.70	0.04%	29,918
Jul 31, 2026	142.25	142.50	141.20	141.65	141.65	-0.46%	27,467
Jul 30, 2026	141.45	142.45	141.25	142.30	142.30	0.67%	33,553
Jul 29, 2026	141.35	141.65	140.80	141.35	141.35	0.04%	50,362
Jul 28, 2026	143.40	143.40	140.70	141.30	141.30	-1.46%	152,002
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