NSE:GOLD1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	125.98	126.93	125.16	126.19	126.19	-0.95%	2,448,652
Sep 10, 2026	127.90	128.12	127.22	127.40	127.40	0.35%	3,017,812
Sep 9, 2026	127.00	127.54	126.36	126.95	126.95	-0.11%	1,836,693
Sep 8, 2026	127.06	127.90	126.54	127.09	127.09	0.30%	1,041,351
Sep 7, 2026	127.50	127.50	125.91	126.71	126.71	-1.37%	1,539,958
Sep 4, 2026	128.75	129.99	127.95	128.47	128.47	0.78%	1,165,650
Sep 3, 2026	127.88	128.94	126.74	127.48	127.48	2.17%	2,195,932
Sep 2, 2026	124.60	125.45	123.66	124.77	124.77	-1.43%	2,034,162
Sep 1, 2026	131.89	131.89	126.24	126.58	126.58	-1.63%	1,541,753
Aug 31, 2026	129.40	129.40	127.01	128.68	128.68	-2.67%	3,006,998
Aug 28, 2026	131.33	132.48	130.52	132.21	132.21	0.67%	1,407,154
Aug 27, 2026	133.49	133.49	129.60	131.33	131.33	-1.74%	2,725,736
Aug 26, 2026	136.25	136.25	133.53	133.65	133.65	-0.28%	1,595,266
Aug 25, 2026	133.69	134.94	133.51	134.03	134.03	-0.33%	1,289,621
Aug 24, 2026	136.19	136.19	133.02	134.48	134.48	1.21%	3,491,135
Aug 21, 2026	131.99	133.63	131.00	132.87	132.87	1.91%	2,849,487
Aug 20, 2026	128.91	131.99	128.70	130.38	130.38	2.62%	2,805,228
Aug 19, 2026	127.20	127.20	126.18	127.05	127.05	-0.49%	1,328,114
Aug 18, 2026	130.89	130.95	127.19	127.67	127.67	-0.02%	2,096,227
Aug 17, 2026	124.35	127.95	123.19	127.70	127.70	1.07%	1,602,294
Aug 14, 2026	125.00	126.49	123.74	126.35	126.35	-0.45%	1,527,268
Aug 13, 2026	127.73	128.59	126.11	126.92	126.92	-0.63%	1,454,740
Aug 12, 2026	130.02	130.02	127.01	127.73	127.73	0.69%	1,649,436
Aug 11, 2026	129.05	129.05	126.10	126.85	126.85	0.75%	2,633,700
Aug 10, 2026	125.98	126.19	122.80	125.91	125.91	0.95%	6,316,238
Aug 7, 2026	123.49	125.00	122.63	124.73	124.73	1.00%	6,021,851
Aug 6, 2026	122.90	123.65	121.75	123.49	123.49	2.42%	4,277,296
Aug 5, 2026	118.28	120.88	118.01	120.57	120.57	1.94%	1,829,571
Aug 4, 2026	118.30	118.98	117.63	118.28	118.28	-0.09%	690,480
Aug 3, 2026	118.16	119.49	117.01	118.39	118.39	0.19%	1,261,516
Jul 31, 2026	119.99	119.99	118.05	118.16	118.16	-0.19%	867,928
Jul 30, 2026	117.84	118.69	117.67	118.39	118.39	0.48%	2,702,941
Jul 29, 2026	117.01	118.13	117.01	117.83	117.83	-0.05%	1,598,949
Jul 28, 2026	117.70	118.88	117.65	117.89	117.89	-1.51%	1,353,955
Jul 27, 2026	119.20	119.93	119.20	119.70	119.70	0.83%	1,066,147
Jul 24, 2026	119.10	119.10	117.63	118.72	118.72	-1.03%	5,078,016
Jul 23, 2026	117.42	121.11	117.42	119.96	119.96	-0.40%	1,004,432
Jul 22, 2026	120.00	120.80	119.98	120.44	120.44	1.33%	3,202,813
Jul 21, 2026	118.04	118.99	118.04	118.86	118.86	0.69%	1,552,513
Jul 20, 2026	117.00	118.15	117.00	118.04	118.04	0.93%	2,439,619
Jul 17, 2026	117.54	117.54	116.11	116.95	116.95	-0.50%	874,033
Jul 16, 2026	117.52	118.09	117.16	117.54	117.54	-	589,894
Jul 15, 2026	116.62	119.00	116.62	117.54	117.54	0.38%	756,365
Jul 14, 2026	118.00	118.00	115.73	117.09	117.09	-0.84%	2,075,692
Jul 13, 2026	117.30	118.27	115.03	118.08	118.08	-0.99%	1,430,051
Jul 10, 2026	119.57	120.50	118.96	119.26	119.26	-0.24%	896,828
Jul 9, 2026	118.01	119.79	118.01	119.55	119.55	1.26%	1,173,234
Jul 8, 2026	119.72	120.00	117.75	118.06	118.06	-1.39%	1,485,799
Jul 7, 2026	119.74	122.00	119.51	119.72	119.72	-0.80%	2,038,792
Jul 6, 2026	121.44	122.99	119.51	120.68	120.68	-0.63%	1,180,280