Reliance ETF Gold BeES (NSE:GOLDBEES)
83.85
+0.35 (0.42%)
Aug 26, 2025, 3:30 PM IST
NSE:GOLDBEES Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 26, 2025 | 86.01 | 86.01 | 83.10 | 83.83 | 83.83 | 0.40% | 11,781,538 |
Aug 25, 2025 | 83.93 | 83.93 | 83.00 | 83.50 | 83.50 | 1.07% | 11,009,873 |
Aug 22, 2025 | 83.20 | 84.00 | 82.30 | 82.62 | 82.62 | 0.08% | 11,214,757 |
Aug 21, 2025 | 80.02 | 84.15 | 80.02 | 82.55 | 82.55 | 0.57% | 9,354,226 |
Aug 20, 2025 | 84.78 | 84.78 | 81.82 | 82.08 | 82.08 | -0.28% | 11,629,206 |
Aug 19, 2025 | 83.25 | 83.25 | 82.27 | 82.31 | 82.31 | -0.53% | 10,261,966 |
Aug 18, 2025 | 83.50 | 84.18 | 82.35 | 82.75 | 82.75 | -0.47% | 13,537,860 |
Aug 14, 2025 | 84.40 | 84.40 | 82.65 | 83.14 | 83.14 | -0.06% | 10,248,043 |
Aug 13, 2025 | 82.00 | 83.40 | 82.00 | 83.19 | 83.19 | 0.25% | 9,134,612 |
Aug 12, 2025 | 84.00 | 84.00 | 82.50 | 82.98 | 82.98 | -0.30% | 11,159,030 |
Aug 11, 2025 | 83.84 | 83.84 | 83.07 | 83.23 | 83.23 | -1.34% | 15,158,564 |
Aug 8, 2025 | 84.50 | 84.63 | 84.05 | 84.36 | 84.36 | 0.50% | 15,307,482 |
Aug 7, 2025 | 84.60 | 84.60 | 80.50 | 83.94 | 83.94 | 0.60% | 13,106,067 |
Aug 6, 2025 | 84.20 | 84.20 | 83.36 | 83.44 | 83.44 | -0.20% | 10,881,908 |
Aug 5, 2025 | 82.56 | 84.20 | 82.46 | 83.61 | 83.61 | 0.46% | 14,398,331 |
Aug 4, 2025 | 83.99 | 83.99 | 82.71 | 83.23 | 83.23 | 1.56% | 13,190,272 |
Aug 1, 2025 | 84.67 | 84.67 | 81.05 | 81.95 | 81.95 | -0.30% | 21,880,995 |
Jul 31, 2025 | 82.18 | 82.40 | 80.00 | 82.20 | 82.20 | -0.23% | 12,478,359 |
Jul 30, 2025 | 82.58 | 82.58 | 82.05 | 82.39 | 82.39 | 0.59% | 12,808,210 |
Jul 29, 2025 | 84.49 | 84.49 | 81.24 | 81.91 | 81.91 | -0.15% | 11,346,333 |
Jul 28, 2025 | 83.89 | 83.89 | 81.71 | 82.03 | 82.03 | -0.09% | 12,693,127 |
Jul 25, 2025 | 82.60 | 82.60 | 81.92 | 82.10 | 82.10 | -0.24% | 14,936,984 |
Jul 24, 2025 | 84.70 | 84.70 | 81.50 | 82.30 | 82.30 | -1.73% | 13,659,785 |
Jul 23, 2025 | 83.77 | 83.85 | 83.19 | 83.75 | 83.75 | 1.18% | 19,504,795 |
Jul 22, 2025 | 84.59 | 84.59 | 79.67 | 82.77 | 82.77 | 0.78% | 12,020,232 |
Jul 21, 2025 | 84.18 | 84.18 | 80.50 | 82.13 | 82.13 | 0.49% | 11,329,166 |
Jul 18, 2025 | 82.57 | 82.57 | 79.90 | 81.73 | 81.73 | 0.70% | 7,566,902 |
Jul 17, 2025 | 83.79 | 83.79 | 80.50 | 81.16 | 81.16 | -0.23% | 6,177,627 |
Jul 16, 2025 | 81.32 | 81.40 | 81.05 | 81.35 | 81.35 | -0.39% | 6,749,799 |
Jul 15, 2025 | 83.20 | 83.20 | 79.90 | 81.67 | 81.67 | -0.26% | 8,360,802 |
Jul 14, 2025 | 82.50 | 82.65 | 81.54 | 81.88 | 81.88 | 0.90% | 11,698,807 |
Jul 11, 2025 | 80.90 | 81.25 | 79.95 | 81.15 | 81.15 | 0.55% | 11,410,048 |
Jul 10, 2025 | 80.33 | 80.82 | 80.33 | 80.71 | 80.71 | 0.85% | 8,228,993 |
Jul 9, 2025 | 83.20 | 84.78 | 79.00 | 80.03 | 80.03 | -0.93% | 11,192,504 |
Jul 8, 2025 | 81.54 | 81.54 | 80.55 | 80.78 | 80.78 | 0.31% | 5,817,233 |
Jul 7, 2025 | 80.90 | 81.21 | 80.10 | 80.53 | 80.53 | -0.45% | 10,209,093 |
Jul 4, 2025 | 81.45 | 81.56 | 80.70 | 80.89 | 80.89 | -0.15% | 17,710,116 |
Jul 3, 2025 | 81.38 | 81.49 | 80.93 | 81.01 | 81.01 | -0.12% | 9,720,543 |
Jul 2, 2025 | 81.17 | 81.21 | 80.30 | 81.11 | 81.11 | 0.07% | 9,539,592 |
Jul 1, 2025 | 80.95 | 81.10 | 80.40 | 81.05 | 81.05 | 1.33% | 11,297,138 |
Jun 30, 2025 | 82.20 | 82.20 | 79.54 | 79.99 | 79.99 | 0.23% | 19,072,979 |
Jun 27, 2025 | 80.55 | 80.55 | 79.74 | 79.81 | 79.81 | -1.61% | 22,817,337 |
Jun 26, 2025 | 81.39 | 81.39 | 80.97 | 81.12 | 81.12 | 0.01% | 8,182,454 |
Jun 25, 2025 | 80.50 | 81.29 | 80.33 | 81.11 | 81.11 | 0.16% | 17,506,743 |
Jun 24, 2025 | 81.39 | 82.28 | 80.90 | 80.98 | 80.98 | -2.03% | 24,233,699 |
Jun 23, 2025 | 83.33 | 83.33 | 82.03 | 82.66 | 82.66 | 0.52% | 15,182,442 |
Jun 20, 2025 | 82.00 | 83.70 | 82.00 | 82.23 | 82.23 | -0.68% | 15,087,436 |
Jun 19, 2025 | 82.50 | 85.00 | 82.14 | 82.79 | 82.79 | - | 15,703,694 |
Jun 18, 2025 | 84.30 | 84.30 | 81.79 | 82.79 | 82.79 | 0.28% | 12,087,747 |
Jun 17, 2025 | 84.20 | 84.20 | 82.20 | 82.56 | 82.56 | -0.64% | 12,596,527 |