NSE:GOLD1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	113.20	113.20	110.40	110.80	110.80	0.33%	2,660,527
Dec 16, 2025	110.42	111.07	109.95	110.44	110.44	-1.44%	4,208,175
Dec 15, 2025	113.17	114.00	110.03	112.05	112.05	1.49%	2,910,398
Dec 12, 2025	105.08	110.65	105.08	110.41	110.41	2.44%	2,339,591
Dec 11, 2025	107.06	107.99	107.04	107.78	107.78	0.67%	1,434,766
Dec 10, 2025	104.41	107.90	104.41	107.06	107.06	-0.03%	1,446,239
Dec 9, 2025	107.35	107.46	106.26	107.09	107.09	-0.34%	1,902,690
Dec 8, 2025	107.60	107.90	107.01	107.46	107.46	-0.17%	2,996,584
Dec 5, 2025	104.02	107.79	104.02	107.64	107.64	0.89%	1,483,265
Dec 4, 2025	108.34	108.34	106.48	106.69	106.69	-0.42%	1,133,259
Dec 3, 2025	107.10	108.40	107.00	107.14	107.14	0.38%	1,959,371
Dec 2, 2025	107.29	107.39	106.40	106.73	106.73	-0.70%	2,197,318
Dec 1, 2025	106.26	107.51	106.25	107.48	107.48	2.16%	1,964,102
Nov 28, 2025	107.67	107.67	104.03	105.21	105.21	0.15%	934,768
Nov 27, 2025	104.25	105.32	104.25	105.05	105.05	-0.11%	851,814
Nov 26, 2025	107.33	107.33	104.20	105.17	105.17	0.93%	1,042,494
Nov 25, 2025	104.04	104.61	103.90	104.20	104.20	1.17%	1,425,112
Nov 24, 2025	102.95	103.10	102.02	102.99	102.99	0.14%	1,330,004
Nov 21, 2025	102.30	102.99	101.35	102.85	102.85	0.54%	1,350,150
Nov 20, 2025	102.49	102.89	101.07	102.30	102.30	-0.64%	1,248,854
Nov 19, 2025	101.90	103.36	101.90	102.96	102.96	1.41%	1,047,906
Nov 18, 2025	100.18	101.80	100.18	101.53	101.53	-1.19%	3,199,630
Nov 17, 2025	103.89	103.98	101.36	102.75	102.75	-1.75%	3,544,460
Nov 14, 2025	106.09	106.10	104.19	104.58	104.58	-1.56%	1,628,141
Nov 13, 2025	104.82	106.28	104.82	106.24	106.24	2.52%	1,642,998
Nov 12, 2025	103.15	103.90	103.00	103.63	103.63	-0.37%	1,333,888
Nov 11, 2025	105.37	105.37	103.60	104.02	104.02	1.41%	1,943,990
Nov 10, 2025	101.10	102.64	101.10	102.57	102.57	1.92%	1,726,240
Nov 7, 2025	100.74	100.88	100.31	100.64	100.64	-0.28%	1,016,261
Nov 6, 2025	100.54	101.04	99.35	100.92	100.92	0.38%	2,051,599
Nov 4, 2025	100.74	101.24	99.90	100.54	100.54	-0.20%	561,490
Nov 3, 2025	100.80	101.64	100.53	100.74	100.74	-0.03%	1,469,730
Oct 31, 2025	100.48	101.30	99.63	100.77	100.77	0.29%	1,205,888
Oct 30, 2025	98.00	100.80	97.04	100.48	100.48	-0.23%	1,556,864
Oct 29, 2025	97.80	100.89	97.80	100.71	100.71	4.01%	1,387,900
Oct 28, 2025	100.62	100.62	96.31	96.83	96.83	-3.96%	2,376,652
Oct 27, 2025	101.90	101.95	100.20	100.82	100.82	-0.28%	2,909,302
Oct 24, 2025	105.19	105.19	100.60	101.10	101.10	-1.49%	1,602,087
Oct 23, 2025	109.88	109.88	96.10	102.63	102.63	-3.80%	6,074,998
Oct 21, 2025	109.34	109.34	106.00	106.68	106.68	0.49%	599,634
Oct 20, 2025	108.63	110.00	104.66	106.16	106.16	-2.44%	2,927,507
Oct 17, 2025	107.33	109.90	107.33	108.81	108.81	2.70%	5,164,673
Oct 16, 2025	105.81	106.86	105.41	105.95	105.95	0.13%	2,959,608
Oct 15, 2025	105.71	106.90	105.50	105.81	105.81	0.59%	4,596,776
Oct 14, 2025	106.48	107.40	103.83	105.19	105.19	1.75%	7,764,943
Oct 13, 2025	101.90	104.79	101.90	103.38	103.38	2.08%	4,196,156
Oct 10, 2025	101.40	101.94	99.75	101.27	101.27	-1.00%	3,674,249
Oct 9, 2025	102.12	102.99	102.00	102.29	102.29	0.16%	5,766,753
Oct 8, 2025	100.63	102.65	100.63	102.13	102.13	1.94%	5,939,304
Oct 7, 2025	100.03	100.67	99.55	100.19	100.19	0.37%	4,275,997