Skip to main content
logo
Kotak Mahindra Mutual Fund - Kotak Gold ETF (NSE:GOLD1)
India flag India · Delayed Price · Currency is INR
130.70
-1.45 (-1.10%)
At close: May 26, 2026

NSE:GOLD1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 2026131.73132.04131.59131.76-0.05%488,694
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
Apr 10, 2026124.35125.90124.00124.58124.580.32%950,565
Apr 9, 2026123.75124.74123.08124.18124.18-1.25%2,168,225
Apr 8, 2026125.01126.50125.01125.75125.752.31%2,786,268
Apr 7, 2026123.57123.70121.83122.91122.91-0.93%2,534,875
Apr 6, 2026124.49124.49121.46124.06124.062.14%2,687,086
Apr 2, 2026121.12124.09119.79121.46121.46-2.23%4,390,628
Apr 1, 2026125.13125.94123.85124.23124.231.76%7,223,041
Mar 30, 2026120.50122.55118.94122.08122.083.09%3,985,155
Mar 27, 2026119.00119.39115.33118.42118.42-1.33%4,575,391
Mar 25, 2026119.24120.90119.24120.02120.023.18%5,281,867
Mar 24, 2026114.00117.00112.40116.32116.324.58%7,728,274
Mar 23, 2026122.53122.53108.00111.23111.23-9.22%16,451,780
Mar 20, 2026124.00124.00121.05122.53122.530.02%3,739,672
Mar 19, 2026126.75127.36121.73122.51122.51-5.06%3,607,588
Mar 18, 2026131.00131.00126.50129.04129.04-0.32%1,364,319
Mar 17, 2026130.54130.54128.82129.45129.451.00%1,809,502
Mar 16, 2026130.33130.95127.70128.17128.17-2.52%3,350,852
Mar 13, 2026133.27133.27130.15131.49131.49-1.34%3,539,856
Mar 12, 2026133.79133.85132.07133.27133.27-0.58%7,502,890
Mar 11, 2026133.82134.90133.50134.05134.050.44%3,933,748
Mar 10, 2026135.81135.81132.36133.46133.460.72%5,444,096