NSE:GOLD1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 6, 2025	98.20	99.97	98.20	99.82	99.82	2.29%	3,798,169
Oct 3, 2025	101.37	101.37	96.81	97.59	97.59	-0.84%	3,821,328
Oct 1, 2025	93.79	98.70	93.79	98.42	98.42	2.31%	4,025,941
Sep 30, 2025	97.20	98.19	96.10	96.20	96.20	-0.27%	4,890,516
Sep 29, 2025	96.45	96.68	95.40	96.46	96.46	1.87%	1,893,430
Sep 26, 2025	94.90	96.70	94.32	94.69	94.69	-0.35%	3,840,561
Sep 25, 2025	97.76	97.76	94.20	95.02	95.02	-0.38%	3,677,641
Sep 24, 2025	96.00	96.00	95.04	95.38	95.38	-0.42%	3,010,901
Sep 23, 2025	96.15	96.15	94.10	95.78	95.78	2.10%	3,303,089
Sep 22, 2025	94.19	94.19	92.40	93.81	93.81	2.08%	1,796,065
Sep 19, 2025	94.50	94.50	90.20	91.90	91.90	-0.33%	2,308,984
Sep 18, 2025	92.28	92.44	91.28	92.20	92.20	0.40%	2,028,176
Sep 17, 2025	92.95	93.30	91.62	91.83	91.83	-1.07%	2,491,977
Sep 16, 2025	93.00	93.16	92.03	92.82	92.82	1.38%	2,488,753
Sep 15, 2025	94.06	94.06	91.34	91.56	91.56	-0.23%	2,337,721
Sep 12, 2025	93.44	93.44	91.42	91.77	91.77	0.66%	1,937,172
Sep 11, 2025	91.99	91.99	91.11	91.17	91.17	-0.31%	2,917,620
Sep 10, 2025	93.94	93.94	89.35	91.45	91.45	-0.22%	1,946,697
Sep 9, 2025	90.88	92.24	90.88	91.65	91.65	0.86%	4,221,056
Sep 8, 2025	91.36	91.36	89.14	90.87	90.87	1.94%	1,265,917
Sep 5, 2025	90.93	90.93	88.80	89.14	89.14	0.47%	1,143,423
Sep 4, 2025	88.68	89.03	88.03	88.72	88.72	0.05%	5,102,643
Sep 3, 2025	87.47	88.85	87.47	88.68	88.68	1.38%	1,843,010
Sep 2, 2025	88.95	88.95	87.13	87.47	87.47	-	1,727,872
Sep 1, 2025	87.23	88.15	86.90	87.47	87.47	1.73%	1,470,448
Aug 29, 2025	85.69	86.00	85.12	85.98	85.98	1.13%	11,455,950
Aug 28, 2025	86.56	86.56	84.66	85.02	85.02	0.67%	1,102,645
Aug 26, 2025	86.61	86.61	84.03	84.45	84.45	0.43%	390,036
Aug 25, 2025	83.33	84.63	83.33	84.09	84.09	1.00%	722,825