Kotak Mahindra Mutual Fund - Kotak Gold ETF (NSE:GOLD1)
India · Delayed Price · Currency is INR 125.87
-3.19 (-2.47%)
Last updated: Mar 19, 2026, 9:35 AM IST
NSE:GOLD1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 131.00 | 131.00 | 126.50 | 129.04 | 129.04 | -0.32% | 1,364,319 |
| Mar 17, 2026 | 130.54 | 130.54 | 128.82 | 129.45 | 129.45 | 1.00% | 1,809,502 |
| Mar 16, 2026 | 130.33 | 130.95 | 127.70 | 128.17 | 128.17 | -2.52% | 3,350,852 |
| Mar 13, 2026 | 133.27 | 133.27 | 130.15 | 131.49 | 131.49 | -1.34% | 3,539,856 |
| Mar 12, 2026 | 133.79 | 133.85 | 132.07 | 133.27 | 133.27 | -0.58% | 7,502,890 |
| Mar 11, 2026 | 133.82 | 134.90 | 133.50 | 134.05 | 134.05 | 0.44% | 3,933,748 |
| Mar 10, 2026 | 135.81 | 135.81 | 132.36 | 133.46 | 133.46 | 0.72% | 5,444,096 |
| Mar 9, 2026 | 158.00 | 158.00 | 131.13 | 132.50 | 132.50 | 0.49% | 7,637,519 |
| Mar 6, 2026 | 135.95 | 137.21 | 131.40 | 131.85 | 131.85 | -1.02% | 6,718,579 |
| Mar 5, 2026 | 135.95 | 135.95 | 132.01 | 133.21 | 133.21 | -0.97% | 4,166,783 |
| Mar 4, 2026 | 141.00 | 141.00 | 132.80 | 134.51 | 134.51 | -3.58% | 14,730,881 |
| Mar 2, 2026 | 136.10 | 141.80 | 134.10 | 139.51 | 139.51 | 5.06% | 9,591,982 |
| Feb 27, 2026 | 131.55 | 132.95 | 131.55 | 132.79 | 132.79 | 1.00% | 2,433,291 |
| Feb 26, 2026 | 132.70 | 132.70 | 130.88 | 131.48 | 131.48 | -0.94% | 1,756,765 |
| Feb 25, 2026 | 132.41 | 132.93 | 131.67 | 132.73 | 132.73 | 0.45% | 2,221,426 |
| Feb 24, 2026 | 131.32 | 133.05 | 131.32 | 132.14 | 132.14 | 0.68% | 3,485,000 |
| Feb 23, 2026 | 131.00 | 132.64 | 130.50 | 131.25 | 131.25 | 2.03% | 4,644,580 |
| Feb 20, 2026 | 128.28 | 129.28 | 127.14 | 128.64 | 128.64 | 0.28% | 1,585,630 |
| Feb 19, 2026 | 126.10 | 128.75 | 126.10 | 128.28 | 128.28 | 2.10% | 4,635,763 |
| Feb 18, 2026 | 128.94 | 128.94 | 123.40 | 125.64 | 125.64 | -0.13% | 3,498,423 |
| Feb 17, 2026 | 127.26 | 127.26 | 124.54 | 125.80 | 125.80 | -1.54% | 3,592,012 |
| Feb 16, 2026 | 130.58 | 130.58 | 126.80 | 127.77 | 127.77 | 0.29% | 6,519,635 |
| Feb 13, 2026 | 126.99 | 128.50 | 126.10 | 127.40 | 127.40 | -1.75% | 2,600,252 |
| Feb 12, 2026 | 129.86 | 130.22 | 128.90 | 129.67 | 129.67 | -0.15% | 2,725,708 |
| Feb 11, 2026 | 129.30 | 130.23 | 129.06 | 129.86 | 129.86 | 0.43% | 3,657,233 |
| Feb 10, 2026 | 132.70 | 132.70 | 128.40 | 129.30 | 129.30 | -0.13% | 3,371,794 |
| Feb 9, 2026 | 129.02 | 131.49 | 125.88 | 129.47 | 129.47 | 2.85% | 5,414,951 |
| Feb 6, 2026 | 122.90 | 126.50 | 122.27 | 125.88 | 125.88 | -0.14% | 5,216,582 |
| Feb 5, 2026 | 129.99 | 129.99 | 123.04 | 126.06 | 126.06 | -3.52% | 7,171,356 |
| Feb 4, 2026 | 134.63 | 134.80 | 127.36 | 130.66 | 130.66 | 3.66% | 5,854,047 |
| Feb 3, 2026 | 120.11 | 129.70 | 120.11 | 126.05 | 126.05 | 5.85% | 12,358,620 |
| Feb 2, 2026 | 121.00 | 122.76 | 112.08 | 119.08 | 119.08 | -2.14% | 13,254,180 |
| Feb 1, 2026 | 133.40 | 133.40 | 116.57 | 121.68 | 121.68 | -6.51% | 11,272,660 |
| Jan 30, 2026 | 141.00 | 147.00 | 127.00 | 130.15 | 130.15 | -11.23% | 19,611,710 |
| Jan 29, 2026 | 138.00 | 155.00 | 138.00 | 146.62 | 146.62 | 7.16% | 16,844,510 |
| Jan 28, 2026 | 133.23 | 137.50 | 133.23 | 136.82 | 136.82 | 3.35% | 10,837,820 |
| Jan 27, 2026 | 132.24 | 134.98 | 130.04 | 132.39 | 132.39 | 2.61% | 6,356,181 |
| Jan 23, 2026 | 127.45 | 133.40 | 127.45 | 129.02 | 129.02 | 2.50% | 8,520,264 |
| Jan 22, 2026 | 133.37 | 135.00 | 118.85 | 125.87 | 125.87 | -5.62% | 13,587,480 |
| Jan 21, 2026 | 127.90 | 134.70 | 126.00 | 133.37 | 133.37 | 6.88% | 13,712,260 |
| Jan 20, 2026 | 123.90 | 126.41 | 120.03 | 124.79 | 124.79 | 3.23% | 12,260,400 |
| Jan 19, 2026 | 118.50 | 121.80 | 118.50 | 120.88 | 120.88 | 2.04% | 9,160,953 |
| Jan 16, 2026 | 118.40 | 118.75 | 116.61 | 118.46 | 118.46 | -0.04% | 3,779,230 |
| Jan 14, 2026 | 117.33 | 119.30 | 117.33 | 118.51 | 118.51 | 1.02% | 7,534,973 |
| Jan 13, 2026 | 119.00 | 119.00 | 117.00 | 117.31 | 117.31 | -0.30% | 6,000,563 |
| Jan 12, 2026 | 117.34 | 118.75 | 115.33 | 117.66 | 117.66 | 2.78% | 4,960,344 |
| Jan 9, 2026 | 115.85 | 115.85 | 113.05 | 114.48 | 114.48 | 1.28% | 2,829,910 |
| Jan 8, 2026 | 113.73 | 113.94 | 112.18 | 113.03 | 113.03 | -0.62% | 2,841,966 |
| Jan 7, 2026 | 116.00 | 116.00 | 113.31 | 113.73 | 113.73 | -0.22% | 3,801,857 |
| Jan 6, 2026 | 110.76 | 114.49 | 110.76 | 113.98 | 113.98 | 0.33% | 5,248,060 |