NSE:EGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	159.95	160.60	158.05	159.00	159.00	-0.59%	73,864
May 13, 2026	153.95	160.45	153.95	159.95	159.95	6.49%	512,835
May 12, 2026	150.65	151.60	150.00	150.20	150.20	0.43%	41,687
May 11, 2026	151.10	151.10	149.20	149.55	149.55	-0.86%	545,429
May 8, 2026	154.60	154.60	149.10	150.85	150.85	-	472,716
May 7, 2026	150.15	154.90	149.95	150.85	150.85	0.50%	566,505
May 6, 2026	151.15	151.90	148.05	150.10	150.10	1.76%	684,885
May 5, 2026	152.35	152.35	146.80	147.50	147.50	-0.27%	21,605
May 4, 2026	149.00	153.30	147.30	147.90	147.90	-0.87%	30,906
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