NSE:GOLDBETA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	132.95	133.20	132.65	132.80	132.80	-0.11%	555,589
May 21, 2026	129.25	133.50	129.25	132.95	132.95	0.30%	405,280
May 20, 2026	129.70	132.70	129.70	132.55	132.55	-0.34%	1,054,034
May 19, 2026	128.60	133.10	128.60	133.00	133.00	0.83%	290,088
May 18, 2026	131.95	132.30	130.55	131.90	131.90	0.08%	1,248,136
May 15, 2026	133.15	133.40	131.60	131.80	131.80	-1.68%	944,817
May 14, 2026	134.10	135.20	133.30	134.05	134.05	0.30%	758,991
May 13, 2026	134.75	135.95	131.60	133.65	133.65	5.49%	1,633,154
May 12, 2026	127.10	127.25	126.40	126.70	126.70	1.12%	481,837
May 11, 2026	123.40	126.35	123.40	125.30	125.30	-0.99%	1,886,054
May 8, 2026	123.45	126.85	123.45	126.55	126.55	-0.04%	503,030
May 7, 2026	127.60	127.60	126.25	126.60	126.60	0.36%	377,760
May 6, 2026	124.95	126.40	124.95	126.15	126.15	1.53%	1,672,368
May 5, 2026	127.65	127.65	123.60	124.25	124.25	-0.24%	705,759
May 4, 2026	122.55	125.80	122.55	124.55	124.55	-0.91%	1,062,469
Apr 30, 2026	126.85	126.85	123.75	125.70	125.70	1.53%	486,812
Apr 29, 2026	121.80	124.95	121.80	123.80	123.80	-0.88%	423,283
Apr 28, 2026	126.20	126.20	124.55	124.90	124.90	-1.19%	442,909
Apr 27, 2026	129.25	129.25	126.25	126.40	126.40	0.24%	429,917
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