NSE:GOLDETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	147.37	147.48	146.59	146.79	146.79	-0.12%	1,184,368
Sep 22, 2026	148.00	148.00	146.20	146.96	146.96	-0.50%	1,145,706
Sep 21, 2026	148.94	148.94	147.55	147.70	147.70	-0.59%	1,078,228
Sep 18, 2026	147.29	149.02	147.29	148.57	148.57	1.45%	2,707,257
Sep 17, 2026	145.72	146.95	145.60	146.44	146.44	-0.25%	821,154
Sep 16, 2026	146.77	147.00	146.33	146.81	146.81	0.91%	1,182,514
Sep 15, 2026	147.01	147.01	145.16	145.49	145.49	-1.16%	1,698,626
Sep 11, 2026	146.63	147.90	145.90	147.20	147.20	-0.85%	1,651,331
Sep 10, 2026	148.20	149.15	148.20	148.46	148.46	0.28%	1,309,123
Sep 9, 2026	146.55	148.46	146.55	148.05	148.05	0.11%	1,006,579
Sep 8, 2026	149.44	149.44	147.36	147.88	147.88	0.03%	1,246,818
Sep 7, 2026	148.51	148.51	146.81	147.84	147.84	-1.08%	1,124,196
Sep 4, 2026	148.61	150.73	148.61	149.46	149.46	0.83%	1,811,520
Sep 3, 2026	147.11	149.94	142.08	148.23	148.23	1.86%	4,711,818
Sep 2, 2026	147.30	147.30	144.80	145.52	145.52	-1.40%	1,483,420
Sep 1, 2026	153.93	153.93	147.35	147.58	147.58	-1.73%	1,368,789
Aug 31, 2026	153.76	153.76	148.11	150.18	150.18	-2.33%	1,500,121
Aug 28, 2026	152.49	154.24	150.01	153.76	153.76	0.44%	1,124,814
Aug 27, 2026	155.49	155.49	150.84	153.09	153.09	-1.55%	2,928,027
Aug 26, 2026	160.07	160.07	155.33	155.50	155.50	-0.43%	964,465
Aug 25, 2026	156.52	156.75	155.51	156.17	156.17	0.04%	1,299,275
Aug 24, 2026	156.01	156.97	155.64	156.11	156.11	1.14%	2,853,427
Aug 21, 2026	152.15	155.22	152.15	154.35	154.35	2.02%	3,353,878
Aug 20, 2026	148.01	152.00	148.01	151.29	151.29	2.18%	2,355,890
Aug 19, 2026	147.59	148.20	147.04	148.06	148.06	-0.42%	554,944
Aug 18, 2026	148.84	148.91	148.37	148.68	148.68	0.08%	867,843
Aug 17, 2026	148.00	148.89	148.00	148.56	148.56	0.94%	1,842,064
Aug 14, 2026	146.88	147.25	145.70	147.18	147.18	-0.37%	673,887
Aug 13, 2026	148.55	148.63	147.00	147.72	147.72	-0.54%	805,378
Aug 12, 2026	147.85	149.44	147.82	148.52	148.52	0.64%	1,579,799
Aug 11, 2026	148.05	148.75	146.98	147.57	147.57	0.81%	1,377,333
Aug 10, 2026	145.03	147.93	145.03	146.39	146.39	0.94%	1,838,496
Aug 7, 2026	143.77	145.24	143.10	145.03	145.03	0.88%	754,491
Aug 6, 2026	143.17	143.99	142.08	143.77	143.77	2.40%	2,361,769
Aug 5, 2026	139.09	140.65	138.92	140.40	140.40	1.92%	781,106
Aug 4, 2026	137.91	138.20	137.58	137.76	137.76	-0.10%	570,557
Aug 3, 2026	136.01	138.31	136.01	137.90	137.90	0.04%	620,775
Jul 31, 2026	138.05	138.48	137.52	137.85	137.85	-0.14%	850,226
Jul 30, 2026	137.67	138.29	137.27	138.04	138.04	0.57%	337,941
Jul 29, 2026	137.39	137.65	137.05	137.26	137.26	-0.33%	635,283
Jul 28, 2026	138.88	138.88	137.25	137.71	137.71	-1.21%	716,800
Jul 27, 2026	139.30	140.00	139.13	139.40	139.40	0.37%	2,733,670
Jul 24, 2026	138.93	140.01	137.12	138.89	138.89	-0.58%	2,443,785
Jul 23, 2026	143.00	143.00	139.27	139.70	139.70	-0.24%	1,529,703
Jul 22, 2026	139.66	140.34	139.32	140.04	140.04	1.28%	1,004,814
Jul 21, 2026	137.91	138.48	137.63	138.27	138.27	0.60%	388,334
Jul 20, 2026	137.14	137.65	136.64	137.45	137.45	0.87%	717,475
Jul 17, 2026	137.00	137.00	135.59	136.27	136.27	-0.55%	916,014
Jul 16, 2026	137.31	137.66	136.57	137.03	137.03	0.07%	628,707
Jul 15, 2026	140.00	140.00	136.61	136.93	136.93	0.25%	461,269