Kotak Mahindra Mutual Fund - Kotak Gold ETF (NSE:GOLD1)
India · Delayed Price · Currency is INR 105.81
+0.62 (0.59%)
At close: Oct 15, 2025
NSE:GOLD1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 83.20 | 83.53 | 82.82 | 83.26 | 83.26 | 0.07% | 1,558,332 |
| Aug 21, 2025 | 84.75 | 84.75 | 82.50 | 83.20 | 83.20 | 0.62% | 204,615 |
| Aug 20, 2025 | 82.20 | 82.90 | 80.77 | 82.69 | 82.69 | -0.19% | 295,050 |
| Aug 19, 2025 | 83.47 | 83.63 | 82.85 | 82.85 | 82.85 | -0.74% | 761,305 |
| Aug 18, 2025 | 84.22 | 84.22 | 83.03 | 83.47 | 83.47 | -0.39% | 1,054,411 |
| Aug 14, 2025 | 83.88 | 84.29 | 83.33 | 83.80 | 83.80 | -0.10% | 607,527 |
| Aug 13, 2025 | 83.57 | 84.05 | 83.57 | 83.88 | 83.88 | 0.37% | 817,025 |
| Aug 12, 2025 | 86.01 | 86.01 | 83.03 | 83.57 | 83.57 | -0.42% | 1,090,341 |
| Aug 11, 2025 | 84.65 | 85.00 | 82.68 | 83.92 | 83.92 | -1.28% | 1,170,041 |
| Aug 8, 2025 | 87.23 | 87.23 | 84.69 | 85.01 | 85.01 | 0.38% | 580,224 |
| Aug 7, 2025 | 86.26 | 86.26 | 84.32 | 84.69 | 84.69 | 0.63% | 719,901 |
| Aug 6, 2025 | 85.00 | 86.38 | 83.92 | 84.16 | 84.16 | -0.14% | 840,102 |
| Aug 5, 2025 | 85.63 | 85.63 | 84.03 | 84.28 | 84.28 | 0.35% | 462,186 |
| Aug 4, 2025 | 84.50 | 84.50 | 83.02 | 83.99 | 83.99 | 1.95% | 943,826 |