NSE:GOLDBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	151.00	152.47	150.15	151.21	151.21	-0.57%	50,308
Sep 21, 2026	153.50	154.70	151.07	152.07	152.07	-0.74%	27,619
Sep 18, 2026	153.56	154.00	150.71	153.21	153.21	1.77%	44,050
Sep 17, 2026	151.00	151.03	149.65	150.55	150.55	-0.38%	27,534
Sep 16, 2026	149.70	152.28	149.70	151.13	151.13	1.14%	14,446
Sep 15, 2026	151.48	154.00	149.11	149.43	149.43	-1.23%	7,270
Sep 11, 2026	151.00	152.10	148.55	151.29	151.29	-0.80%	25,687
Sep 10, 2026	152.10	153.88	151.82	152.51	152.51	0.32%	22,899
Sep 9, 2026	152.36	152.69	151.15	152.03	152.03	-0.22%	6,005
Sep 8, 2026	152.69	153.17	151.26	152.36	152.36	0.37%	24,203
Sep 7, 2026	153.28	153.28	150.74	151.80	151.80	-1.31%	44,081
Sep 4, 2026	154.98	154.98	152.93	153.82	153.82	0.73%	2,042
Sep 3, 2026	154.94	154.94	151.69	152.71	152.71	2.34%	108,180
Sep 2, 2026	148.54	150.98	148.00	149.22	149.22	-1.55%	3,995
Sep 1, 2026	157.22	157.22	150.80	151.57	151.57	-1.19%	26,819
Aug 31, 2026	155.93	155.93	152.50	153.39	153.39	-2.86%	10,111
Aug 28, 2026	157.15	158.46	156.03	157.91	157.91	0.48%	4,053
Aug 27, 2026	160.79	160.79	154.40	157.15	157.15	-1.29%	79,573
Aug 26, 2026	160.61	160.73	159.15	159.20	159.20	-0.38%	39,056
Aug 25, 2026	160.67	161.98	159.54	159.81	159.81	-0.55%	17,409
Aug 24, 2026	158.90	161.98	158.90	160.69	160.69	1.34%	81,577
Aug 21, 2026	156.91	159.00	155.87	158.57	158.57	1.98%	12,286
Aug 20, 2026	153.51	156.45	152.05	155.49	155.49	2.44%	94,606
Aug 19, 2026	154.33	154.33	150.82	151.78	151.78	-0.67%	2,264
Aug 18, 2026	152.21	153.90	151.81	152.80	152.80	-0.02%	36,440
Aug 17, 2026	151.41	153.17	151.41	152.83	152.83	1.06%	90,815
Aug 14, 2026	151.50	151.50	149.50	151.22	151.22	-0.35%	64,418
Aug 13, 2026	152.80	153.98	150.76	151.75	151.75	-0.69%	19,543
Aug 12, 2026	152.26	153.98	151.81	152.80	152.80	0.35%	10,787
Aug 11, 2026	151.43	153.73	151.01	152.26	152.26	1.26%	48,121
Aug 10, 2026	150.45	150.98	149.45	150.36	150.36	0.61%	8,494
Aug 7, 2026	149.26	155.17	115.17	149.45	149.45	1.13%	29,922
Aug 6, 2026	145.04	148.33	145.01	147.78	147.78	2.21%	6,508
Aug 5, 2026	142.25	147.50	142.25	144.59	144.59	1.92%	16,838
Aug 4, 2026	141.95	143.61	140.81	141.87	141.87	-0.06%	4,880
Aug 3, 2026	143.38	143.90	141.06	141.95	141.95	-0.01%	3,741
Jul 31, 2026	140.77	143.69	140.77	141.96	141.96	-0.16%	1,823
Jul 30, 2026	141.37	142.42	141.06	142.19	142.19	0.58%	1,673
Jul 29, 2026	141.47	141.75	141.02	141.37	141.37	-0.08%	2,217
Jul 28, 2026	143.05	143.05	141.00	141.49	141.49	-1.09%	25,938
Jul 27, 2026	143.20	144.41	142.91	143.05	143.05	0.39%	10,088
Jul 24, 2026	143.25	143.25	141.00	142.50	142.50	-0.52%	37,361
Jul 23, 2026	144.26	144.71	143.08	143.25	143.25	-0.67%	5,484
Jul 22, 2026	145.33	146.11	143.21	144.21	144.21	1.21%	11,378
Jul 21, 2026	143.14	143.62	141.53	142.48	142.48	0.71%	28,846
Jul 20, 2026	142.89	142.89	140.50	141.48	141.48	0.95%	11,193
Jul 17, 2026	140.15	140.55	139.30	140.15	140.15	-0.60%	16,404
Jul 16, 2026	141.14	141.32	140.00	140.99	140.99	0.14%	17,639
Jul 15, 2026	140.65	143.19	140.45	140.79	140.79	0.11%	17,640
Jul 14, 2026	140.00	141.01	140.00	140.63	140.63	-0.60%	11,518