360 One Mutual Fund - 360 One Gold ETF (NSE:GOLD360)
India · Delayed Price · Currency is INR 104.60
+0.30 (0.29%)
At close: Sep 4, 2025
NSE:GOLD360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 104.80 | 104.80 | 102.25 | 104.60 | - | 0.29% | 11,780 |
| Sep 3, 2025 | 103.55 | 105.00 | 102.55 | 104.30 | - | 0.87% | 22,403 |
| Sep 2, 2025 | 104.80 | 104.80 | 102.85 | 103.40 | - | 0.53% | 6,674 |
| Sep 1, 2025 | 101.80 | 104.80 | 101.80 | 102.85 | - | 1.68% | 8,677 |
| Aug 29, 2025 | 100.45 | 101.45 | 100.10 | 101.15 | - | 1.05% | 6,746 |
| Aug 28, 2025 | 99.65 | 100.45 | 98.25 | 100.10 | - | 0.45% | 117,854 |
| Aug 26, 2025 | 99.00 | 99.70 | 98.90 | 99.65 | - | 0.66% | 3,259 |
| Aug 25, 2025 | 98.10 | 99.90 | 98.00 | 99.00 | - | 1.02% | 4,766 |
| Aug 22, 2025 | 98.35 | 98.35 | 97.50 | 98.00 | - | 0.10% | 353 |
| Aug 21, 2025 | 97.45 | 98.00 | 97.45 | 97.90 | - | 0.46% | 1,336,562 |
| Aug 20, 2025 | 100.50 | 100.50 | 96.95 | 97.45 | - | -1.07% | 3,843 |
| Aug 19, 2025 | 98.00 | 98.80 | 97.40 | 98.50 | - | 0.51% | 3,002 |
| Aug 18, 2025 | 98.70 | 99.20 | 97.45 | 98.00 | - | -0.71% | 1,060 |
| Aug 14, 2025 | 99.20 | 99.20 | 98.15 | 98.70 | - | -0.10% | 2,247 |
| Aug 13, 2025 | 98.10 | 98.80 | 98.10 | 98.80 | - | 0.71% | 2,483 |
| Aug 12, 2025 | 98.15 | 99.90 | 97.90 | 98.10 | - | -0.91% | 1,227 |
| Aug 11, 2025 | 100.05 | 100.05 | 97.90 | 99.00 | - | -1.05% | 5,474 |
| Aug 8, 2025 | 99.00 | 100.05 | 99.00 | 100.05 | - | 0.55% | 5,911 |
| Aug 7, 2025 | 99.45 | 101.00 | 98.05 | 99.50 | - | 0.51% | 18,189 |
| Aug 6, 2025 | 99.75 | 101.00 | 98.90 | 99.00 | - | -0.30% | 2,306 |
| Aug 5, 2025 | 98.70 | 99.45 | 98.70 | 99.30 | - | 0.61% | 2,089 |
| Aug 4, 2025 | 99.50 | 99.50 | 96.60 | 98.70 | - | 2.02% | 6,791 |
| Aug 1, 2025 | 97.35 | 97.35 | 96.00 | 96.75 | - | -0.62% | 1,112 |
| Jul 31, 2025 | 97.80 | 97.80 | 96.50 | 97.35 | - | -0.46% | 2,176 |
| Jul 30, 2025 | 97.25 | 97.80 | 97.25 | 97.80 | - | 0.82% | 39,617 |
| Jul 29, 2025 | 96.85 | 97.25 | 96.45 | 97.00 | - | 0.15% | 4,262 |
| Jul 28, 2025 | 97.40 | 97.40 | 96.75 | 96.85 | - | -0.56% | 1,695 |
| Jul 25, 2025 | 99.90 | 99.90 | 97.05 | 97.40 | - | -0.36% | 5,760 |
| Jul 24, 2025 | 99.75 | 100.50 | 96.30 | 97.75 | - | -1.56% | 3,513 |
| Jul 23, 2025 | 98.10 | 100.90 | 98.10 | 99.30 | - | 1.22% | 6,445 |
| Jul 22, 2025 | 96.30 | 98.40 | 96.30 | 98.10 | - | 0.62% | 5,619 |
| Jul 21, 2025 | 97.00 | 97.60 | 97.00 | 97.50 | - | 0.83% | 3,188 |
| Jul 18, 2025 | 96.45 | 97.00 | 96.20 | 96.70 | - | 0.26% | 2,802 |
| Jul 17, 2025 | 96.25 | 96.75 | 96.25 | 96.45 | - | 0.21% | 1,445 |
| Jul 16, 2025 | 96.65 | 96.65 | 96.25 | 96.25 | - | -0.52% | 1,478 |
| Jul 15, 2025 | 97.55 | 97.55 | 96.70 | 96.75 | - | -0.36% | 707 |
| Jul 14, 2025 | 97.25 | 97.50 | 96.85 | 97.10 | - | 0.83% | 3,325 |
| Jul 11, 2025 | 96.40 | 96.40 | 96.20 | 96.30 | - | 0.31% | 5,808 |
| Jul 10, 2025 | 96.50 | 96.50 | 95.60 | 96.00 | - | 1.05% | 63,464 |
| Jul 9, 2025 | 96.00 | 96.00 | 94.90 | 95.00 | - | -1.04% | 3,267 |
| Jul 8, 2025 | 93.40 | 96.30 | 93.40 | 96.00 | - | 0.21% | 1,436 |
| Jul 7, 2025 | 95.60 | 95.80 | 95.35 | 95.80 | - | -0.36% | 861 |
| Jul 4, 2025 | 96.00 | 96.15 | 95.80 | 96.15 | - | -0.05% | 1,310 |
| Jul 3, 2025 | 96.20 | 96.70 | 96.00 | 96.20 | - | - | 3,571 |
| Jul 2, 2025 | 96.05 | 97.00 | 96.00 | 96.20 | - | 0.26% | 1,221 |
| Jul 1, 2025 | 97.00 | 97.00 | 94.65 | 95.95 | - | 1.37% | 1,114 |
| Jun 30, 2025 | 94.80 | 96.00 | 94.00 | 94.65 | - | -0.16% | 3,823 |
| Jun 27, 2025 | 96.00 | 98.70 | 94.20 | 94.80 | - | -1.25% | 4,512 |
| Jun 26, 2025 | 96.00 | 96.50 | 96.00 | 96.00 | - | - | 1,670 |
| Jun 25, 2025 | 96.75 | 96.75 | 95.95 | 96.00 | - | -0.72% | 1,742 |