ICICI Prudential Mutual Fund - ICICI Prudential Gold ETF (NSE:GOLDIETF)
India · Delayed Price · Currency is INR 86.57
+0.28 (0.32%)
At close: Aug 26, 2025, 3:30 PM IST
NSE:GOLDIETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 85.42 | 87.05 | 85.42 | 86.57 | - | 0.32% | 233,131 |
| Aug 25, 2025 | 100.00 | 100.00 | 85.82 | 86.29 | - | 0.98% | 383,486 |
| Aug 22, 2025 | 84.97 | 85.54 | 84.97 | 85.45 | - | 0.04% | 120,389 |
| Aug 21, 2025 | 84.80 | 85.54 | 84.80 | 85.42 | - | 0.81% | 145,016 |
| Aug 20, 2025 | 84.52 | 85.00 | 84.45 | 84.73 | - | -0.34% | 161,776 |
| Aug 19, 2025 | 84.77 | 85.56 | 84.77 | 85.02 | - | -0.68% | 246,035 |
| Aug 18, 2025 | 85.95 | 85.95 | 85.51 | 85.60 | - | -0.37% | 89,748 |
| Aug 14, 2025 | 83.92 | 86.39 | 83.92 | 85.92 | - | -0.19% | 169,723 |
| Aug 13, 2025 | 85.60 | 86.15 | 85.60 | 86.08 | - | 0.60% | 45,983 |
| Aug 12, 2025 | 85.48 | 86.04 | 85.42 | 85.57 | - | -0.45% | 102,516 |
| Aug 11, 2025 | 87.33 | 87.33 | 85.86 | 85.96 | - | -1.39% | 87,719 |
| Aug 8, 2025 | 86.85 | 87.70 | 86.70 | 87.17 | - | 0.46% | 125,149 |
| Aug 7, 2025 | 88.33 | 88.33 | 86.40 | 86.77 | - | 0.68% | 138,596 |
| Aug 6, 2025 | 88.56 | 88.56 | 86.02 | 86.18 | - | -0.25% | 282,904 |
| Aug 5, 2025 | 86.80 | 86.80 | 86.24 | 86.40 | - | 0.43% | 87,081 |
| Aug 4, 2025 | 86.25 | 86.30 | 85.49 | 86.03 | - | 1.75% | 115,497 |
| Aug 1, 2025 | 83.08 | 84.85 | 83.08 | 84.55 | - | -0.38% | 198,879 |
| Jul 31, 2025 | 85.00 | 85.10 | 84.45 | 84.87 | - | -0.73% | 136,816 |
| Jul 30, 2025 | 86.65 | 86.65 | 84.58 | 85.49 | - | 1.12% | 45,388 |
| Jul 29, 2025 | 84.59 | 84.76 | 84.21 | 84.54 | - | -0.07% | 154,579 |
| Jul 28, 2025 | 84.70 | 85.17 | 84.31 | 84.60 | - | -0.17% | 97,884 |
| Jul 25, 2025 | 85.02 | 85.23 | 84.66 | 84.74 | - | -0.33% | 113,567 |
| Jul 24, 2025 | 85.65 | 85.70 | 84.94 | 85.02 | - | -1.86% | 87,613 |
| Jul 23, 2025 | 86.03 | 86.78 | 85.93 | 86.63 | - | 1.29% | 118,255 |
| Jul 22, 2025 | 85.66 | 85.75 | 85.22 | 85.53 | - | 0.84% | 174,372 |
| Jul 21, 2025 | 85.11 | 85.11 | 84.41 | 84.82 | - | 0.62% | 102,714 |
| Jul 18, 2025 | 83.98 | 84.67 | 83.58 | 84.30 | - | 0.57% | 158,312 |
| Jul 17, 2025 | 84.21 | 84.23 | 83.58 | 83.82 | - | -0.29% | 96,755 |
| Jul 16, 2025 | 83.59 | 84.13 | 83.59 | 84.06 | - | -0.38% | 124,663 |
| Jul 15, 2025 | 84.89 | 84.89 | 84.21 | 84.38 | - | -0.32% | 46,577 |
| Jul 14, 2025 | 84.16 | 84.75 | 84.15 | 84.65 | - | 1.12% | 634,798 |
| Jul 11, 2025 | 85.51 | 85.51 | 83.51 | 83.71 | - | 0.34% | 133,027 |
| Jul 10, 2025 | 83.39 | 83.52 | 83.02 | 83.43 | - | 0.93% | 161,404 |
| Jul 9, 2025 | 83.24 | 83.40 | 82.51 | 82.66 | - | -0.77% | 115,136 |
| Jul 8, 2025 | 83.47 | 83.86 | 83.25 | 83.30 | - | 0.20% | 282,943 |
| Jul 7, 2025 | 83.49 | 83.49 | 82.92 | 83.13 | - | -0.26% | 242,683 |
| Jul 4, 2025 | 85.70 | 85.70 | 83.11 | 83.35 | - | -0.31% | 44,790 |
| Jul 3, 2025 | 84.20 | 84.26 | 83.45 | 83.61 | - | -0.31% | 240,496 |
| Jul 2, 2025 | 83.80 | 83.93 | 83.55 | 83.87 | - | 0.30% | 74,142 |
| Jul 1, 2025 | 80.61 | 83.75 | 80.61 | 83.62 | - | 1.14% | 1,081,983 |
| Jun 30, 2025 | 82.40 | 82.75 | 82.03 | 82.68 | - | 0.33% | 112,643 |
| Jun 27, 2025 | 83.10 | 83.16 | 82.30 | 82.41 | - | -1.71% | 322,505 |
| Jun 26, 2025 | 84.19 | 84.91 | 83.67 | 83.84 | - | 0.05% | 294,518 |
| Jun 25, 2025 | 83.60 | 83.97 | 83.60 | 83.80 | - | 0.24% | 97,436 |
| Jun 24, 2025 | 84.69 | 85.18 | 83.40 | 83.60 | - | -2.28% | 1,837,552 |
| Jun 23, 2025 | 85.50 | 85.75 | 84.91 | 85.55 | - | 0.66% | 879,204 |
| Jun 20, 2025 | 85.39 | 85.67 | 84.70 | 84.99 | - | -0.62% | 171,668 |
| Jun 19, 2025 | 85.56 | 85.64 | 84.85 | 85.52 | - | -0.05% | 249,340 |
| Jun 18, 2025 | 85.68 | 85.82 | 85.00 | 85.56 | - | 0.36% | 372,173 |
| Jun 17, 2025 | 85.40 | 85.53 | 84.81 | 85.25 | - | -0.81% | 249,169 |