Kotak Mahindra Mutual Fund - Kotak Gold ETF (NSE:GOLD1)
India · Delayed Price · Currency is INR 125.22
+0.41 (0.33%)
Last updated: Apr 24, 2026, 2:30 PM IST
NSE:GOLD1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 125.02 | 125.39 | 124.11 | 125.09 | 125.09 | 0.06% | 840,884 |
| Apr 23, 2026 | 126.00 | 126.00 | 124.56 | 125.02 | 125.02 | -0.78% | 2,108,465 |
| Apr 22, 2026 | 129.46 | 129.46 | 125.01 | 126.00 | 126.00 | -0.25% | 4,172,863 |
| Apr 21, 2026 | 125.99 | 126.87 | 125.94 | 126.31 | 126.31 | 0.32% | 2,987,406 |
| Apr 20, 2026 | 126.05 | 126.20 | 124.60 | 125.91 | 125.91 | -0.11% | 7,869,029 |
| Apr 17, 2026 | 126.57 | 126.57 | 125.24 | 126.05 | 126.05 | -0.41% | 5,781,449 |
| Apr 16, 2026 | 126.50 | 127.90 | 126.05 | 126.57 | 126.57 | 0.06% | 1,656,197 |
| Apr 15, 2026 | 125.03 | 127.79 | 125.03 | 126.50 | 126.50 | 1.48% | 2,401,202 |
| Apr 13, 2026 | 124.58 | 124.98 | 123.51 | 124.66 | 124.66 | 0.06% | 1,909,534 |
| Apr 10, 2026 | 124.35 | 125.90 | 124.00 | 124.58 | 124.58 | 0.32% | 950,565 |
| Apr 9, 2026 | 123.75 | 124.74 | 123.08 | 124.18 | 124.18 | -1.25% | 2,168,225 |
| Apr 8, 2026 | 125.01 | 126.50 | 125.01 | 125.75 | 125.75 | 2.31% | 2,786,268 |
| Apr 7, 2026 | 123.57 | 123.70 | 121.83 | 122.91 | 122.91 | -0.93% | 2,534,875 |
| Apr 6, 2026 | 124.49 | 124.49 | 121.46 | 124.06 | 124.06 | 2.14% | 2,687,086 |
| Apr 2, 2026 | 121.12 | 124.09 | 119.79 | 121.46 | 121.46 | -2.23% | 4,390,628 |
| Apr 1, 2026 | 125.13 | 125.94 | 123.85 | 124.23 | 124.23 | 1.76% | 7,223,041 |
| Mar 30, 2026 | 120.50 | 122.55 | 118.94 | 122.08 | 122.08 | 3.09% | 3,985,155 |
| Mar 27, 2026 | 119.00 | 119.39 | 115.33 | 118.42 | 118.42 | -1.33% | 4,575,391 |
| Mar 25, 2026 | 119.24 | 120.90 | 119.24 | 120.02 | 120.02 | 3.18% | 5,281,867 |
| Mar 24, 2026 | 114.00 | 117.00 | 112.40 | 116.32 | 116.32 | 4.58% | 7,728,274 |
| Mar 23, 2026 | 122.53 | 122.53 | 108.00 | 111.23 | 111.23 | -9.22% | 16,451,780 |
| Mar 20, 2026 | 124.00 | 124.00 | 121.05 | 122.53 | 122.53 | 0.02% | 3,739,672 |
| Mar 19, 2026 | 126.75 | 127.36 | 121.73 | 122.51 | 122.51 | -5.06% | 3,607,588 |
| Mar 18, 2026 | 131.00 | 131.00 | 126.50 | 129.04 | 129.04 | -0.32% | 1,364,319 |
| Mar 17, 2026 | 130.54 | 130.54 | 128.82 | 129.45 | 129.45 | 1.00% | 1,809,502 |
| Mar 16, 2026 | 130.33 | 130.95 | 127.70 | 128.17 | 128.17 | -2.52% | 3,350,852 |
| Mar 13, 2026 | 133.27 | 133.27 | 130.15 | 131.49 | 131.49 | -1.34% | 3,539,856 |
| Mar 12, 2026 | 133.79 | 133.85 | 132.07 | 133.27 | 133.27 | -0.58% | 7,502,890 |
| Mar 11, 2026 | 133.82 | 134.90 | 133.50 | 134.05 | 134.05 | 0.44% | 3,933,748 |
| Mar 10, 2026 | 135.81 | 135.81 | 132.36 | 133.46 | 133.46 | 0.72% | 5,444,096 |
| Mar 9, 2026 | 158.00 | 158.00 | 131.13 | 132.50 | 132.50 | 0.49% | 7,637,519 |
| Mar 6, 2026 | 135.95 | 137.21 | 131.40 | 131.85 | 131.85 | -1.02% | 6,718,579 |
| Mar 5, 2026 | 135.95 | 135.95 | 132.01 | 133.21 | 133.21 | -0.97% | 4,166,783 |
| Mar 4, 2026 | 141.00 | 141.00 | 132.80 | 134.51 | 134.51 | -3.58% | 14,730,881 |
| Mar 2, 2026 | 136.10 | 141.80 | 134.10 | 139.51 | 139.51 | 5.06% | 9,591,982 |
| Feb 27, 2026 | 131.55 | 132.95 | 131.55 | 132.79 | 132.79 | 1.00% | 2,433,291 |
| Feb 26, 2026 | 132.70 | 132.70 | 130.88 | 131.48 | 131.48 | -0.94% | 1,756,765 |
| Feb 25, 2026 | 132.41 | 132.93 | 131.67 | 132.73 | 132.73 | 0.45% | 2,221,426 |
| Feb 24, 2026 | 131.32 | 133.05 | 131.32 | 132.14 | 132.14 | 0.68% | 3,485,000 |
| Feb 23, 2026 | 131.00 | 132.64 | 130.50 | 131.25 | 131.25 | 2.03% | 4,644,580 |
| Feb 20, 2026 | 128.28 | 129.28 | 127.14 | 128.64 | 128.64 | 0.28% | 1,585,630 |
| Feb 19, 2026 | 126.10 | 128.75 | 126.10 | 128.28 | 128.28 | 2.10% | 4,635,763 |
| Feb 18, 2026 | 128.94 | 128.94 | 123.40 | 125.64 | 125.64 | -0.13% | 3,498,423 |
| Feb 17, 2026 | 127.26 | 127.26 | 124.54 | 125.80 | 125.80 | -1.54% | 3,592,012 |
| Feb 16, 2026 | 130.58 | 130.58 | 126.80 | 127.77 | 127.77 | 0.29% | 6,519,635 |
| Feb 13, 2026 | 126.99 | 128.50 | 126.10 | 127.40 | 127.40 | -1.75% | 2,600,252 |
| Feb 12, 2026 | 129.86 | 130.22 | 128.90 | 129.67 | 129.67 | -0.15% | 2,725,708 |
| Feb 11, 2026 | 129.30 | 130.23 | 129.06 | 129.86 | 129.86 | 0.43% | 3,657,233 |
| Feb 10, 2026 | 132.70 | 132.70 | 128.40 | 129.30 | 129.30 | -0.13% | 3,371,794 |
| Feb 9, 2026 | 129.02 | 131.49 | 125.88 | 129.47 | 129.47 | 2.85% | 5,414,951 |