NSE:GOLDAXIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	125.85	126.35	125.51	125.69	125.69	-0.12%	544,295
Sep 22, 2026	126.50	126.77	125.08	125.84	125.84	-0.47%	2,262,010
Sep 21, 2026	127.66	127.66	126.29	126.44	126.44	-0.96%	993,544
Sep 18, 2026	126.60	128.16	126.42	127.67	127.67	1.94%	2,006,311
Sep 17, 2026	125.39	125.84	124.45	125.24	125.24	-0.54%	2,563,650
Sep 16, 2026	125.79	125.98	125.40	125.92	125.92	1.26%	1,451,503
Sep 15, 2026	125.90	125.90	124.16	124.35	124.35	-1.25%	3,738,148
Sep 11, 2026	125.71	126.78	124.75	125.93	125.93	-0.99%	2,104,753
Sep 10, 2026	127.65	127.99	127.05	127.19	127.19	0.30%	475,888
Sep 9, 2026	126.70	127.36	126.07	126.81	126.81	-0.04%	1,146,170
Sep 8, 2026	127.00	127.67	126.30	126.86	126.86	0.51%	2,600,077
Sep 7, 2026	125.55	126.60	125.41	126.22	126.22	-1.48%	4,383,759
Sep 4, 2026	128.47	129.25	127.84	128.11	128.11	0.72%	333,634
Sep 3, 2026	127.28	127.90	126.71	127.20	127.20	2.43%	5,116,035
Sep 2, 2026	125.50	125.50	123.20	124.18	124.18	-1.37%	850,365
Sep 1, 2026	128.29	128.40	125.76	125.91	125.91	-1.46%	2,033,566
Aug 31, 2026	129.00	129.00	126.48	127.78	127.78	-3.04%	9,347,735
Aug 28, 2026	130.72	132.08	130.14	131.78	131.78	0.76%	2,586,465
Aug 27, 2026	133.35	133.35	128.76	130.79	130.79	-1.92%	10,689,255
Aug 26, 2026	137.12	137.12	133.21	133.35	133.35	-0.32%	718,660
Aug 25, 2026	134.31	134.51	133.24	133.78	133.78	-0.39%	1,620,658
Aug 24, 2026	133.21	134.77	133.15	134.31	134.31	1.54%	4,105,051
Aug 21, 2026	133.00	133.00	130.61	132.27	132.27	1.92%	1,825,425
Aug 20, 2026	129.79	130.40	128.91	129.78	129.78	2.49%	4,551,401
Aug 19, 2026	127.73	127.73	125.80	126.63	126.63	-0.59%	1,438,313
Aug 18, 2026	127.41	127.66	127.11	127.38	127.38	-0.02%	1,061,987
Aug 17, 2026	126.02	127.74	126.02	127.41	127.41	1.10%	809,576
Aug 14, 2026	125.27	126.12	124.63	126.02	126.02	-0.30%	1,133,358
Aug 13, 2026	127.55	127.55	125.77	126.40	126.40	-0.85%	895,767
Aug 12, 2026	127.62	127.64	126.69	127.48	127.48	0.88%	896,221
Aug 11, 2026	129.03	129.03	125.91	126.37	126.37	0.38%	5,002,414
Aug 10, 2026	124.78	127.89	124.01	125.89	125.89	0.89%	1,279,477
Aug 7, 2026	127.05	127.05	123.00	124.78	124.78	0.66%	2,320,285
Aug 6, 2026	123.66	124.11	122.21	123.96	123.96	2.74%	2,193,073
Aug 5, 2026	118.95	120.96	118.95	120.65	120.65	2.12%	2,154,800
Aug 4, 2026	119.41	119.41	117.83	118.14	118.14	-0.08%	748,389
Aug 3, 2026	118.52	118.53	117.70	118.23	118.23	0.23%	538,980
Jul 31, 2026	118.27	118.63	117.87	117.96	117.96	-0.27%	514,382
Jul 30, 2026	117.74	118.58	117.63	118.28	118.28	0.46%	269,959
Jul 29, 2026	114.68	118.06	114.68	117.74	117.74	0.09%	631,067
Jul 28, 2026	116.58	119.50	116.58	117.63	117.63	-1.62%	2,855,494
Jul 27, 2026	120.06	120.06	119.14	119.57	119.57	0.73%	328,210
Jul 24, 2026	119.00	119.00	117.30	118.70	118.70	-0.75%	2,946,927
Jul 23, 2026	121.50	121.50	119.45	119.60	119.60	-0.62%	599,320
Jul 22, 2026	120.09	120.49	119.93	120.35	120.35	1.25%	2,574,864
Jul 21, 2026	118.00	119.03	118.00	118.87	118.87	0.88%	2,455,181
Jul 20, 2026	118.08	118.08	116.89	117.83	117.83	1.08%	695,131
Jul 17, 2026	116.21	117.10	115.01	116.57	116.57	-0.69%	1,153,689
Jul 16, 2026	116.86	117.53	116.86	117.38	117.38	0.12%	410,079
Jul 15, 2026	119.77	119.77	116.85	117.24	117.24	0.33%	240,201