360 One Mutual Fund - 360 One Gold ETF (NSE:GOLD360)
India · Delayed Price · Currency is INR 147.35
-0.10 (-0.07%)
At close: Sep 23, 2026
NSE:GOLD360 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 147.45 | 148.05 | 147.05 | 147.35 | 147.35 | -0.07% | 3,856 |
| Sep 22, 2026 | 147.85 | 148.30 | 146.80 | 147.45 | 147.45 | -0.27% | 6,641 |
| Sep 21, 2026 | 149.05 | 149.50 | 147.75 | 147.85 | 147.85 | -0.84% | 27,960 |
| Sep 18, 2026 | 148.45 | 149.85 | 147.95 | 149.10 | 149.10 | 1.26% | 6,821 |
| Sep 17, 2026 | 147.20 | 147.55 | 146.25 | 147.25 | 147.25 | -0.07% | 3,813 |
| Sep 16, 2026 | 146.20 | 147.80 | 137.15 | 147.35 | 147.35 | 1.06% | 130,306 |
| Sep 15, 2026 | 147.70 | 147.70 | 145.70 | 145.80 | 145.80 | -1.35% | 13,408 |
| Sep 11, 2026 | 149.15 | 149.15 | 146.40 | 147.80 | 147.80 | -0.91% | 7,364 |
| Sep 10, 2026 | 148.60 | 149.80 | 148.45 | 149.15 | 149.15 | 0.61% | 7,224 |
| Sep 9, 2026 | 148.25 | 148.95 | 147.40 | 148.25 | 148.25 | - | 90,083 |
| Sep 8, 2026 | 148.40 | 149.55 | 147.55 | 148.25 | 148.25 | 0.27% | 11,492 |
| Sep 7, 2026 | 148.80 | 148.90 | 146.90 | 147.85 | 147.85 | -1.24% | 20,611 |
| Sep 4, 2026 | 150.15 | 151.00 | 149.60 | 149.70 | 149.70 | 0.20% | 9,775 |
| Sep 3, 2026 | 148.95 | 149.95 | 147.55 | 149.40 | 149.40 | 2.61% | 16,424 |
| Sep 2, 2026 | 147.60 | 147.60 | 145.05 | 145.60 | 145.60 | -1.56% | 23,092 |
| Sep 1, 2026 | 153.45 | 153.45 | 147.55 | 147.90 | 147.90 | -1.24% | 20,057 |
| Aug 31, 2026 | 153.00 | 153.00 | 148.95 | 149.75 | 149.75 | -3.20% | 25,721 |
| Aug 28, 2026 | 154.30 | 155.00 | 152.55 | 154.70 | 154.70 | 0.55% | 16,074 |
| Aug 27, 2026 | 157.75 | 157.75 | 152.00 | 153.85 | 153.85 | -1.50% | 32,726 |
| Aug 26, 2026 | 157.05 | 157.30 | 155.65 | 156.20 | 156.20 | -0.16% | 14,392 |
| Aug 25, 2026 | 158.20 | 158.20 | 156.15 | 156.45 | 156.45 | -0.38% | 129,924 |
| Aug 24, 2026 | 155.10 | 157.90 | 155.10 | 157.05 | 157.05 | 1.45% | 30,507 |
| Aug 21, 2026 | 152.20 | 155.25 | 152.10 | 154.80 | 154.80 | 1.98% | 56,301 |
| Aug 20, 2026 | 151.60 | 155.00 | 150.60 | 151.80 | 151.80 | 2.36% | 95,578 |
| Aug 19, 2026 | 148.95 | 148.95 | 147.55 | 148.30 | 148.30 | -0.47% | 6,410 |
| Aug 18, 2026 | 148.90 | 149.40 | 148.90 | 149.00 | 149.00 | 0.07% | 11,623 |
| Aug 17, 2026 | 147.45 | 150.10 | 147.45 | 148.90 | 148.90 | 1.02% | 29,222 |
| Aug 14, 2026 | 147.90 | 147.90 | 146.45 | 147.40 | 147.40 | -0.74% | 12,502 |
| Aug 13, 2026 | 149.40 | 149.40 | 147.60 | 148.50 | 148.50 | -0.60% | 9,701 |
| Aug 12, 2026 | 149.05 | 149.50 | 148.55 | 149.40 | 149.40 | 0.40% | 13,283 |
| Aug 11, 2026 | 147.70 | 149.95 | 147.70 | 148.80 | 148.80 | 1.36% | 23,437 |
| Aug 10, 2026 | 147.50 | 148.80 | 145.00 | 146.80 | 146.80 | 0.89% | 36,622 |
| Aug 7, 2026 | 144.40 | 145.90 | 143.05 | 145.50 | 145.50 | 1.01% | 47,600 |
| Aug 6, 2026 | 142.10 | 144.75 | 142.05 | 144.05 | 144.05 | 2.34% | 18,091 |
| Aug 5, 2026 | 139.70 | 141.45 | 138.30 | 140.75 | 140.75 | 1.77% | 22,587 |
| Aug 4, 2026 | 138.50 | 139.25 | 138.00 | 138.30 | 138.30 | -0.14% | 11,311 |
| Aug 3, 2026 | 138.75 | 139.90 | 138.25 | 138.50 | 138.50 | -0.18% | 9,120 |
| Jul 31, 2026 | 138.80 | 141.40 | 138.35 | 138.75 | 138.75 | - | 6,031 |
| Jul 30, 2026 | 138.20 | 139.20 | 138.05 | 138.75 | 138.75 | 0.40% | 3,296 |
| Jul 29, 2026 | 138.15 | 138.50 | 137.75 | 138.20 | 138.20 | 0.29% | 2,871 |
| Jul 28, 2026 | 139.85 | 139.85 | 137.45 | 137.80 | 137.80 | -1.47% | 8,803 |
| Jul 27, 2026 | 141.20 | 141.20 | 139.70 | 139.85 | 139.85 | 0.39% | 5,810 |
| Jul 24, 2026 | 143.65 | 143.65 | 137.60 | 139.30 | 139.30 | -0.61% | 4,149 |
| Jul 23, 2026 | 140.45 | 141.70 | 139.90 | 140.15 | 140.15 | -0.21% | 11,508 |
| Jul 22, 2026 | 142.85 | 142.85 | 140.05 | 140.45 | 140.45 | 0.72% | 7,489 |
| Jul 21, 2026 | 138.90 | 139.55 | 138.45 | 139.45 | 139.45 | 0.87% | 6,665 |
| Jul 20, 2026 | 137.95 | 138.50 | 136.65 | 138.25 | 138.25 | 1.32% | 8,027 |
| Jul 17, 2026 | 137.25 | 137.25 | 135.75 | 136.45 | 136.45 | -0.66% | 18,699 |
| Jul 16, 2026 | 137.75 | 138.05 | 137.05 | 137.35 | 137.35 | 0.04% | 4,589 |
| Jul 15, 2026 | 137.30 | 139.00 | 137.20 | 137.30 | 137.30 | 0.04% | 7,993 |