NSE:GOLDBETA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	126.25	126.30	125.35	126.10	126.10	-0.12%	841,327
Apr 23, 2026	124.60	126.65	124.60	126.25	126.25	-0.67%	472,365
Apr 22, 2026	130.55	130.55	126.80	127.10	127.10	-0.24%	435,468
Apr 21, 2026	128.95	128.95	127.05	127.40	127.40	0.12%	575,327
Apr 20, 2026	127.35	127.40	126.45	127.25	127.25	0.20%	1,083,498
Apr 17, 2026	124.45	128.00	124.45	127.00	127.00	-0.51%	520,703
Apr 16, 2026	124.40	129.00	124.40	127.65	127.65	0.08%	4,478,803
Apr 15, 2026	128.85	128.85	127.05	127.55	127.55	1.43%	1,320,302
Apr 13, 2026	125.65	126.15	124.90	125.75	125.75	0.20%	1,312,075
Apr 10, 2026	126.30	126.50	124.95	125.50	125.50	0.20%	245,162
Apr 9, 2026	123.05	125.55	123.05	125.25	125.25	-0.75%	206,057
Apr 8, 2026	127.45	127.65	125.90	126.20	126.20	1.98%	1,600,947
Apr 7, 2026	127.80	127.80	122.65	123.75	123.75	-0.76%	1,106,855
Apr 6, 2026	120.60	124.85	120.60	124.70	124.70	1.38%	2,160,215
Apr 2, 2026	128.15	128.15	121.10	123.00	123.00	-1.64%	1,121,006
Apr 1, 2026	125.60	126.25	123.60	125.05	125.05	2.04%	586,783
Mar 30, 2026	122.65	123.00	119.80	122.55	122.55	2.38%	889,499
Mar 27, 2026	120.00	120.50	118.35	119.70	119.70	-1.07%	1,279,883
Mar 25, 2026	119.95	121.70	118.30	121.00	121.00	3.37%	598,482
Mar 24, 2026	116.90	118.30	114.75	117.05	117.05	3.13%	1,588,960
Mar 23, 2026	117.30	117.90	109.75	113.50	113.50	-7.72%	3,340,163
Mar 20, 2026	125.00	125.00	121.95	123.00	123.00	-0.16%	703,012
Mar 19, 2026	128.45	128.45	122.70	123.20	123.20	-5.23%	2,304,202
Mar 18, 2026	133.35	133.35	127.35	130.00	130.00	-0.27%	429,361
Mar 17, 2026	126.35	133.45	126.35	130.35	130.35	0.62%	359,212
Mar 16, 2026	132.85	132.90	129.15	129.55	129.55	-2.56%	1,769,384
Mar 13, 2026	134.00	134.00	132.20	132.95	132.95	-1.37%	469,837
Mar 12, 2026	138.30	138.30	134.00	134.80	134.80	-0.11%	764,602
Mar 11, 2026	136.00	136.00	134.60	134.95	134.95	0.37%	742,650
Mar 10, 2026	134.00	135.10	133.75	134.45	134.45	0.52%	1,305,836
Mar 9, 2026	132.90	134.60	132.05	133.75	133.75	0.41%	1,418,561
Mar 6, 2026	134.95	135.00	132.85	133.20	133.20	-0.89%	1,582,426
Mar 5, 2026	136.30	136.30	133.30	134.40	134.40	-1.47%	891,811
Mar 4, 2026	144.05	144.05	134.90	136.40	136.40	-2.95%	2,181,339
Mar 2, 2026	137.10	141.40	137.10	140.55	140.55	5.04%	2,898,449
Feb 27, 2026	129.55	134.00	129.55	133.80	133.80	0.72%	481,173
Feb 26, 2026	134.00	134.05	132.15	132.85	132.85	-0.71%	679,220
Feb 25, 2026	136.85	136.90	133.10	133.80	133.80	0.19%	773,533
Feb 24, 2026	128.85	134.95	128.85	133.55	133.55	1.06%	1,585,618
Feb 23, 2026	130.20	135.80	130.20	132.15	132.15	1.81%	790,142
Feb 20, 2026	130.20	130.20	127.45	129.80	129.80	0.66%	934,479
Feb 19, 2026	129.80	129.85	128.25	128.95	128.95	1.82%	890,913
Feb 18, 2026	127.90	127.90	125.00	126.65	126.65	-0.12%	769,507
Feb 17, 2026	128.35	128.35	125.55	126.80	126.80	-1.67%	1,176,063
Feb 16, 2026	128.60	129.60	128.05	128.95	128.95	0.27%	463,921
Feb 13, 2026	130.70	133.95	127.05	128.60	128.60	-1.61%	1,248,849
Feb 12, 2026	127.60	132.00	127.60	130.70	130.70	-0.11%	656,471
Feb 11, 2026	130.85	131.15	130.10	130.85	130.85	0.23%	890,081
Feb 10, 2026	133.25	133.25	129.60	130.55	130.55	0.42%	947,146
Feb 9, 2026	124.20	131.65	124.20	130.00	130.00	2.08%	1,250,535