NSE:GOLDIETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	125.93	128.12	125.93	127.96	127.96	1.66%	6,442,811
Apr 29, 2026	130.03	130.04	125.64	125.87	125.87	-0.78%	3,824,030
Apr 28, 2026	128.91	128.91	126.66	126.86	126.86	-1.34%	5,896,903
Apr 27, 2026	128.99	129.96	128.50	128.58	128.58	0.22%	2,714,835
Apr 24, 2026	126.92	128.67	126.92	128.30	128.30	-0.10%	3,831,173
Apr 23, 2026	129.45	129.45	128.09	128.43	128.43	-0.90%	4,245,671
Apr 22, 2026	129.00	129.72	128.35	129.59	129.59	-0.12%	4,324,713
Apr 21, 2026	128.85	130.83	128.85	129.74	129.74	0.22%	4,116,237
Apr 20, 2026	129.50	129.95	128.67	129.46	129.46	0.16%	6,276,643
Apr 17, 2026	128.87	133.00	128.52	129.25	129.25	-0.66%	7,739,568
Apr 16, 2026	131.00	131.00	129.11	130.11	130.11	0.23%	8,463,060
Apr 15, 2026	128.94	130.99	128.94	129.81	129.81	1.22%	5,369,372
Apr 13, 2026	127.93	128.80	124.50	128.24	128.24	0.24%	6,563,768
Apr 10, 2026	127.66	128.90	127.21	127.93	127.93	0.24%	4,588,976
Apr 9, 2026	128.27	128.27	126.44	127.62	127.62	-0.98%	5,703,438
Apr 8, 2026	129.37	131.12	128.50	128.88	128.88	2.11%	8,907,734
Apr 7, 2026	127.27	127.27	124.70	126.22	126.22	-0.83%	6,963,101
Apr 6, 2026	126.05	127.48	123.07	127.27	127.27	2.23%	11,780,020
Apr 2, 2026	128.32	128.32	123.04	124.49	124.49	-2.38%	13,195,760
Apr 1, 2026	127.70	129.74	127.00	127.52	127.52	1.74%	15,598,260
Mar 30, 2026	124.47	125.84	121.45	125.34	125.34	3.21%	14,555,000
Mar 27, 2026	121.35	122.76	119.65	121.44	121.44	-1.66%	16,040,480
Mar 25, 2026	122.55	124.98	122.55	123.49	123.49	3.28%	11,582,420
Mar 24, 2026	115.18	120.33	115.02	119.57	119.57	5.36%	22,619,700
Mar 23, 2026	120.66	120.66	110.64	113.49	113.49	-9.34%	37,141,640
Mar 20, 2026	127.73	127.73	124.20	125.18	125.18	0.03%	11,959,680
Mar 19, 2026	128.93	130.23	124.50	125.14	125.14	-5.37%	16,904,920
Mar 18, 2026	133.94	133.94	131.59	132.24	132.24	-0.25%	6,372,568
Mar 17, 2026	131.39	134.50	131.39	132.57	132.57	0.94%	6,375,084
Mar 16, 2026	134.45	134.45	130.98	131.33	131.33	-2.58%	11,938,610
Mar 13, 2026	135.03	136.24	134.33	134.81	134.81	-1.65%	6,875,564
Mar 12, 2026	139.50	139.50	135.13	137.07	137.07	-0.28%	4,700,485
Mar 11, 2026	139.68	139.68	136.92	137.45	137.45	0.31%	6,503,849
Mar 10, 2026	134.75	138.73	134.75	137.02	137.02	0.68%	9,726,609
Mar 9, 2026	135.26	137.11	134.44	136.09	136.09	0.61%	11,274,660
Mar 6, 2026	137.00	137.00	135.00	135.26	135.26	-1.23%	13,543,465
Mar 5, 2026	138.83	138.83	136.00	136.94	136.94	-0.98%	8,902,266
Mar 4, 2026	142.44	142.44	136.00	138.30	138.30	-3.66%	20,143,770
Mar 2, 2026	138.88	147.36	138.88	143.55	143.55	5.33%	29,602,500
Feb 27, 2026	132.30	136.44	132.30	136.29	136.29	0.95%	6,390,726
Feb 26, 2026	139.77	139.89	134.51	135.01	135.01	-1.00%	4,795,718
Feb 25, 2026	139.10	140.00	135.59	136.37	136.37	0.49%	7,867,258
Feb 24, 2026	136.45	136.46	135.00	135.71	135.71	0.73%	8,819,255
Feb 23, 2026	135.46	137.16	129.37	134.72	134.72	1.94%	9,791,936
Feb 20, 2026	134.77	134.77	130.01	132.16	132.16	0.51%	5,338,761
Feb 19, 2026	131.00	132.49	129.86	131.49	131.49	1.93%	8,213,255
Feb 18, 2026	128.14	129.71	128.14	129.00	129.00	0.09%	9,613,306
Feb 17, 2026	130.75	130.75	127.51	128.89	128.89	-2.08%	10,152,340
Feb 16, 2026	130.48	133.88	130.20	131.63	131.63	0.77%	13,968,616
Feb 13, 2026	129.33	130.98	128.80	130.62	130.62	-2.02%	9,802,098