Kotak Mahindra Mutual Fund - Kotak Gold ETF (NSE:GOLD1)
India · Delayed Price · Currency is INR 91.61
+0.76 (0.84%)
Last updated: Sep 9, 2025, 1:46 PM IST
NSE:GOLD1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 93.44 | 93.44 | 91.42 | 91.77 | - | 0.66% | 1,937,172 |
| Sep 11, 2025 | 91.99 | 91.99 | 91.11 | 91.17 | - | -0.31% | 2,917,620 |
| Sep 10, 2025 | 93.94 | 93.94 | 89.35 | 91.45 | - | -0.22% | 1,946,697 |
| Sep 9, 2025 | 90.88 | 92.24 | 90.88 | 91.65 | - | 0.86% | 4,221,056 |
| Sep 8, 2025 | 91.36 | 91.36 | 89.14 | 90.87 | - | 1.94% | 1,265,917 |
| Sep 5, 2025 | 90.93 | 90.93 | 88.80 | 89.14 | - | 0.47% | 1,143,423 |
| Sep 4, 2025 | 88.68 | 89.03 | 88.03 | 88.72 | - | 0.05% | 5,102,643 |
| Sep 3, 2025 | 87.47 | 88.85 | 87.47 | 88.68 | - | 1.38% | 1,843,010 |
| Sep 2, 2025 | 88.95 | 88.95 | 87.13 | 87.47 | - | - | 1,727,872 |
| Sep 1, 2025 | 87.23 | 88.15 | 86.90 | 87.47 | - | 1.73% | 1,470,448 |
| Aug 29, 2025 | 85.69 | 86.00 | 85.12 | 85.98 | - | 1.13% | 11,455,950 |
| Aug 28, 2025 | 86.56 | 86.56 | 84.66 | 85.02 | - | 0.67% | 1,102,645 |
| Aug 26, 2025 | 86.61 | 86.61 | 84.03 | 84.45 | - | 0.43% | 390,036 |
| Aug 25, 2025 | 83.33 | 84.63 | 83.33 | 84.09 | - | 1.00% | 722,825 |
| Aug 22, 2025 | 83.20 | 83.53 | 82.82 | 83.26 | - | 0.07% | 1,558,332 |
| Aug 21, 2025 | 84.75 | 84.75 | 82.50 | 83.20 | - | 0.62% | 204,615 |
| Aug 20, 2025 | 82.20 | 82.90 | 80.77 | 82.69 | - | -0.19% | 295,050 |
| Aug 19, 2025 | 83.47 | 83.63 | 82.85 | 82.85 | - | -0.74% | 761,305 |
| Aug 18, 2025 | 84.22 | 84.22 | 83.03 | 83.47 | - | -0.39% | 1,054,411 |
| Aug 14, 2025 | 83.88 | 84.29 | 83.33 | 83.80 | - | -0.10% | 607,527 |
| Aug 13, 2025 | 83.57 | 84.05 | 83.57 | 83.88 | - | 0.37% | 817,025 |
| Aug 12, 2025 | 86.01 | 86.01 | 83.03 | 83.57 | - | -0.42% | 1,090,341 |
| Aug 11, 2025 | 84.65 | 85.00 | 82.68 | 83.92 | - | -1.28% | 1,170,041 |
| 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 |