Kotak Mahindra Mutual Fund - Kotak Gold ETF (NSE:GOLD1)
India · Delayed Price · Currency is INR 85.01
+0.47 (0.56%)
At close: Aug 8, 2025, 3:30 PM IST
NSE:GOLD1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 87.23 | 87.23 | 84.69 | 85.01 | - | 0.38% | 580,224 |
| Aug 7, 2025 | 86.26 | 86.26 | 84.32 | 84.69 | - | 0.63% | 719,901 |
| Aug 6, 2025 | 85.00 | 86.38 | 83.92 | 84.16 | - | -0.14% | 840,102 |
| Aug 5, 2025 | 85.63 | 85.63 | 84.03 | 84.28 | - | 0.35% | 462,186 |
| Aug 4, 2025 | 84.50 | 84.50 | 83.02 | 83.99 | - | 1.95% | 943,826 |
| Aug 1, 2025 | 82.98 | 82.98 | 82.02 | 82.38 | - | -0.47% | 1,325,864 |
| Jul 31, 2025 | 82.80 | 82.90 | 81.30 | 82.77 | - | -0.28% | 1,101,279 |
| Jul 30, 2025 | 82.41 | 83.14 | 82.41 | 83.00 | - | 0.72% | 543,587 |
| Jul 29, 2025 | 84.56 | 84.56 | 81.53 | 82.41 | - | -0.11% | 537,650 |
| Jul 28, 2025 | 83.08 | 83.08 | 81.63 | 82.50 | - | -0.21% | 1,164,726 |
| Jul 25, 2025 | 83.95 | 83.95 | 82.47 | 82.67 | - | -0.22% | 855,744 |
| Jul 24, 2025 | 85.83 | 86.48 | 82.85 | 82.85 | - | -1.81% | 1,004,275 |
| Jul 23, 2025 | 85.45 | 85.45 | 83.53 | 84.38 | - | 1.14% | 888,272 |
| Jul 22, 2025 | 82.71 | 83.95 | 82.71 | 83.43 | - | 0.92% | 511,703 |
| Jul 21, 2025 | 84.34 | 84.34 | 82.06 | 82.67 | - | 0.46% | 331,262 |
| Jul 18, 2025 | 79.76 | 83.85 | 79.76 | 82.29 | - | 0.59% | 272,588 |
| Jul 17, 2025 | 81.91 | 82.40 | 81.63 | 81.81 | - | -0.12% | 1,129,657 |
| Jul 16, 2025 | 82.10 | 82.10 | 81.72 | 81.91 | - | -0.46% | 195,520 |
| Jul 15, 2025 | 84.93 | 84.93 | 82.05 | 82.29 | - | -0.21% | 307,857 |
| Jul 14, 2025 | 81.82 | 82.60 | 81.82 | 82.46 | - | 0.78% | 439,701 |
| Jul 11, 2025 | 81.42 | 81.84 | 81.42 | 81.82 | - | 0.49% | 720,871 |
| Jul 10, 2025 | 80.70 | 81.50 | 80.70 | 81.42 | - | 1.08% | 1,202,724 |
| Jul 9, 2025 | 81.26 | 81.30 | 80.53 | 80.55 | - | -1.08% | 593,090 |
| Jul 8, 2025 | 82.13 | 82.13 | 81.15 | 81.43 | - | 0.37% | 1,335,583 |
| Jul 7, 2025 | 81.46 | 81.49 | 80.81 | 81.13 | - | -0.41% | 346,370 |
| Jul 4, 2025 | 82.10 | 82.10 | 81.31 | 81.46 | - | -0.27% | 493,088 |
| Jul 3, 2025 | 83.82 | 83.82 | 81.33 | 81.68 | - | -0.12% | 1,040,786 |
| Jul 2, 2025 | 84.13 | 84.13 | 80.63 | 81.78 | - | 0.12% | 1,234,322 |
| Jul 1, 2025 | 78.49 | 81.99 | 78.49 | 81.68 | - | 1.45% | 1,157,998 |
| Jun 30, 2025 | 78.35 | 80.95 | 78.35 | 80.51 | - | 0.19% | 1,322,706 |
| Jun 27, 2025 | 81.63 | 83.77 | 80.01 | 80.36 | - | -1.74% | 1,674,417 |
| Jun 26, 2025 | 81.73 | 82.20 | 81.49 | 81.78 | - | 0.06% | 1,834,454 |
| Jun 25, 2025 | 83.61 | 83.61 | 81.52 | 81.73 | - | 0.18% | 1,322,013 |
| Jun 24, 2025 | 82.99 | 83.00 | 81.41 | 81.58 | - | -2.09% | 1,413,925 |
| Jun 23, 2025 | 83.95 | 83.95 | 82.63 | 83.32 | - | 0.52% | 1,011,608 |
| Jun 20, 2025 | 85.45 | 85.45 | 82.57 | 82.89 | - | -0.58% | 546,749 |
| Jun 19, 2025 | 85.53 | 85.53 | 82.75 | 83.37 | - | -0.10% | 415,776 |
| Jun 18, 2025 | 83.00 | 83.66 | 82.42 | 83.45 | - | 0.40% | 1,272,400 |
| Jun 17, 2025 | 83.60 | 83.60 | 82.90 | 83.12 | - | -0.79% | 762,337 |
| Jun 16, 2025 | 85.84 | 85.84 | 83.53 | 83.78 | - | 0.04% | 1,076,599 |
| Jun 13, 2025 | 82.63 | 83.85 | 82.63 | 83.75 | - | 2.21% | 1,073,155 |
| Jun 12, 2025 | 82.95 | 82.95 | 81.46 | 81.94 | - | 0.87% | 1,200,327 |
| Jun 11, 2025 | 80.91 | 81.45 | 80.91 | 81.23 | - | 0.21% | 223,905 |
| Jun 10, 2025 | 80.88 | 81.09 | 80.49 | 81.06 | - | 0.09% | 1,953,023 |
| Jun 9, 2025 | 79.75 | 81.65 | 79.75 | 80.99 | - | -0.99% | 790,780 |
| Jun 6, 2025 | 84.29 | 84.29 | 81.27 | 81.80 | - | -0.54% | 4,319,213 |
| Jun 5, 2025 | 83.87 | 83.87 | 81.40 | 82.24 | - | 0.50% | 3,306,405 |
| Jun 4, 2025 | 81.59 | 82.19 | 81.50 | 81.83 | - | 0.29% | 2,051,864 |
| Jun 3, 2025 | 81.03 | 82.63 | 81.03 | 81.59 | - | 0.57% | 2,475,699 |
| Jun 2, 2025 | 80.25 | 81.25 | 79.83 | 81.13 | - | 1.10% | 526,762 |