Skip to main content
logo
Kotak Mahindra Mutual Fund - Kotak Gold ETF (NSE:GOLD1)
India flag India · Delayed Price · Currency is INR
118.64
-1.07 (-0.89%)
At close: Jun 24, 2026

NSE:GOLD1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 2026119.00119.25118.10118.64118.64-0.89%2,249,892
Jun 23, 2026120.99121.19119.15119.71119.71-2.03%2,861,380
Jun 22, 2026120.71122.31119.01122.19122.191.33%4,223,923
Jun 19, 2026123.15123.15119.09120.59120.59-2.08%5,898,775
Jun 18, 2026125.33125.79122.56123.15123.15-1.31%2,242,667
Jun 17, 2026125.33125.50124.41124.78124.78-0.44%1,192,114
Jun 16, 2026125.95125.95124.29125.33125.330.17%1,093,803
Jun 15, 2026125.94125.94123.90125.12125.121.83%1,970,435
Jun 12, 2026123.30123.99121.04122.87122.872.14%2,330,091
Jun 11, 2026120.00120.89114.65120.30120.30-1.39%3,417,008
Jun 10, 2026123.89124.95120.01121.99121.99-3.50%2,441,302
Jun 9, 2026127.57127.57125.07126.42126.421.08%1,135,467
Jun 8, 2026126.68126.68122.65125.07125.07-2.78%3,094,697
Jun 5, 2026129.59129.60128.04128.65128.65-0.80%2,831,381
Jun 4, 2026128.80130.80128.80129.69129.690.69%509,249
Jun 3, 2026129.66129.66128.02128.80128.80-0.66%1,762,128
Jun 2, 2026128.70129.93128.02129.66129.660.73%1,409,736
Jun 1, 2026129.69129.69128.32128.72128.72-0.94%2,377,774
May 29, 2026130.18130.94129.50129.94129.94-0.18%1,497,167
May 27, 2026129.33131.33129.33130.18130.18-0.43%1,071,020
May 26, 2026135.19135.19130.04130.74130.74-0.88%1,404,073
May 25, 2026131.70133.00128.40131.90131.900.15%1,142,169
May 22, 2026132.08132.43131.03131.70131.70-0.29%1,000,173
May 21, 2026128.12132.99128.12132.08132.080.51%1,421,593
May 20, 2026130.40131.57130.31131.41131.41-0.39%1,875,103
May 19, 2026131.70132.40130.71131.92131.920.76%960,585
May 18, 2026129.50131.10129.03130.92130.920.18%3,406,755
May 15, 2026132.00132.00130.25130.69130.69-1.61%3,534,363
May 14, 2026133.26133.86132.26132.83132.83-0.08%1,623,907
May 13, 2026130.01135.00126.00132.94132.945.67%6,334,550
May 12, 2026127.50127.50125.01125.81125.811.37%2,671,439
May 11, 2026125.46126.76123.95124.11124.11-1.08%3,202,385
May 8, 2026125.50125.86124.54125.46125.46-0.15%1,768,210
May 7, 2026126.50126.50124.63125.65125.650.45%1,207,704
May 6, 2026125.86125.86123.90125.09125.091.58%3,032,212
May 5, 2026127.08127.08122.11123.15123.15-0.19%1,194,021
May 4, 2026124.70124.97123.13123.38123.38-1.06%2,852,621
Apr 30, 2026123.67124.81122.73124.70124.701.61%3,160,275
Apr 29, 2026123.61124.40120.50122.73122.73-0.71%1,845,788
Apr 28, 2026125.28125.28123.40123.61123.61-1.33%4,301,608
Apr 27, 2026127.50127.50125.15125.28125.280.15%2,251,379
Apr 24, 2026125.02125.39124.11125.09125.090.06%840,884
Apr 23, 2026126.00126.00124.56125.02125.02-0.78%2,108,465
Apr 22, 2026129.46129.46125.01126.00126.00-0.25%4,172,863
Apr 21, 2026125.99126.87125.94126.31126.310.32%2,987,406
Apr 20, 2026126.05126.20124.60125.91125.91-0.11%7,869,029
Apr 17, 2026126.57126.57125.24126.05126.05-0.41%5,781,449
Apr 16, 2026126.50127.90126.05126.57126.570.06%1,656,197
Apr 15, 2026125.03127.79125.03126.50126.501.48%2,401,202
Apr 13, 2026124.58124.98123.51124.66124.660.06%1,909,534