HDFC Gold ETF (NSE:HDFCGOLD)
India · Delayed Price · Currency is INR 87.42
+0.37 (0.43%)
Last updated: Aug 29, 2025, 10:39 AM IST
NSE:HDFCGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 87.70 | 87.70 | 87.36 | 87.44 | - | 0.45% | 162,136 |
| Aug 28, 2025 | 86.96 | 87.15 | 86.70 | 87.05 | - | 0.66% | 2,332,655 |
| Aug 26, 2025 | 88.32 | 88.32 | 84.01 | 86.48 | - | 0.36% | 1,727,198 |
| Aug 25, 2025 | 86.50 | 86.50 | 85.63 | 86.17 | - | 1.09% | 2,786,006 |
| Aug 22, 2025 | 86.50 | 86.50 | 85.09 | 85.24 | - | - | 1,846,733 |
| Aug 21, 2025 | 85.00 | 86.85 | 84.74 | 85.24 | - | 0.59% | 1,826,546 |
| Aug 20, 2025 | 84.03 | 84.89 | 84.03 | 84.74 | - | -0.28% | 1,544,146 |
| Aug 19, 2025 | 83.43 | 88.14 | 83.43 | 84.98 | - | -0.69% | 2,275,727 |
| Aug 18, 2025 | 84.15 | 86.25 | 83.72 | 85.57 | - | -0.29% | 2,755,031 |
| Aug 14, 2025 | 86.00 | 86.00 | 85.52 | 85.82 | - | -0.08% | 1,841,811 |
| Aug 13, 2025 | 83.46 | 85.99 | 83.46 | 85.89 | - | 0.33% | 2,835,374 |
| Aug 12, 2025 | 88.01 | 88.01 | 85.44 | 85.61 | - | -0.30% | 3,096,533 |
| Aug 11, 2025 | 87.01 | 87.89 | 85.75 | 85.87 | - | -1.31% | 2,958,971 |
| Aug 8, 2025 | 88.77 | 88.77 | 86.61 | 87.01 | - | 0.46% | 2,670,641 |
| Aug 7, 2025 | 83.94 | 86.96 | 83.94 | 86.61 | - | 0.59% | 2,556,602 |
| Aug 6, 2025 | 87.28 | 88.87 | 86.00 | 86.10 | - | -0.21% | 3,553,451 |
| Aug 5, 2025 | 87.45 | 87.45 | 85.80 | 86.28 | - | 0.40% | 4,674,112 |
| Aug 4, 2025 | 86.93 | 86.93 | 85.31 | 85.94 | - | 1.68% | 2,128,728 |
| Aug 1, 2025 | 86.90 | 86.90 | 84.03 | 84.52 | - | -0.32% | 2,528,877 |
| Jul 31, 2025 | 87.74 | 87.74 | 83.05 | 84.79 | - | -0.46% | 2,639,342 |
| Jul 30, 2025 | 87.02 | 87.02 | 84.33 | 85.18 | - | 0.82% | 2,465,311 |
| Jul 29, 2025 | 86.67 | 86.67 | 84.00 | 84.49 | - | -0.08% | 2,048,029 |
| Jul 28, 2025 | 87.24 | 87.24 | 84.01 | 84.56 | - | -0.17% | 1,570,641 |
| Jul 25, 2025 | 85.63 | 85.63 | 84.61 | 84.70 | - | -0.27% | 1,665,876 |
| Jul 24, 2025 | 86.46 | 86.46 | 84.85 | 84.93 | - | -1.79% | 2,450,775 |
| Jul 23, 2025 | 85.63 | 86.95 | 85.63 | 86.48 | - | 1.23% | 2,192,287 |
| Jul 22, 2025 | 86.82 | 86.82 | 85.05 | 85.43 | - | 0.85% | 1,577,660 |
| Jul 21, 2025 | 84.25 | 84.80 | 84.25 | 84.71 | - | 0.43% | 1,341,876 |
| Jul 18, 2025 | 85.80 | 85.80 | 83.71 | 84.35 | - | 0.76% | 2,354,847 |
| Jul 17, 2025 | 85.95 | 85.95 | 83.58 | 83.71 | - | -0.18% | 1,049,647 |
| Jul 16, 2025 | 84.10 | 84.20 | 83.58 | 83.86 | - | -0.50% | 2,458,954 |
| Jul 15, 2025 | 86.50 | 86.50 | 82.08 | 84.28 | - | -0.40% | 2,625,111 |
| Jul 14, 2025 | 84.93 | 84.93 | 84.17 | 84.62 | - | 0.99% | 1,928,839 |
| Jul 11, 2025 | 81.19 | 83.93 | 81.19 | 83.79 | - | 0.61% | 1,608,088 |
| Jul 10, 2025 | 83.63 | 83.63 | 82.87 | 83.28 | - | 0.82% | 1,813,083 |
| Jul 9, 2025 | 82.20 | 85.44 | 82.20 | 82.60 | - | -0.91% | 2,047,174 |
| Jul 8, 2025 | 83.50 | 84.12 | 83.24 | 83.36 | - | 0.29% | 1,730,821 |
| Jul 7, 2025 | 85.54 | 85.54 | 82.64 | 83.12 | - | -0.41% | 866,937 |
| Jul 4, 2025 | 84.05 | 84.05 | 83.23 | 83.46 | - | -0.18% | 3,433,285 |
| Jul 3, 2025 | 81.67 | 84.33 | 81.67 | 83.61 | - | -0.19% | 2,380,728 |
| Jul 2, 2025 | 86.17 | 86.17 | 82.83 | 83.77 | - | 0.13% | 1,645,729 |
| Jul 1, 2025 | 85.01 | 85.01 | 83.02 | 83.66 | - | 1.37% | 2,109,651 |
| Jun 30, 2025 | 84.42 | 84.42 | 81.86 | 82.53 | - | 0.19% | 3,491,007 |
| Jun 27, 2025 | 83.14 | 83.14 | 82.20 | 82.37 | - | -1.62% | 3,362,723 |
| Jun 26, 2025 | 83.53 | 84.43 | 83.49 | 83.73 | - | 0.08% | 1,391,765 |
| Jun 25, 2025 | 81.54 | 84.86 | 81.54 | 83.66 | - | 0.02% | 1,843,027 |
| Jun 24, 2025 | 87.36 | 87.36 | 83.35 | 83.64 | - | -1.87% | 2,821,587 |
| Jun 23, 2025 | 85.50 | 85.50 | 84.92 | 85.23 | - | 0.38% | 1,789,839 |
| Jun 20, 2025 | 85.50 | 85.50 | 84.55 | 84.91 | - | -0.50% | 1,393,362 |
| Jun 19, 2025 | 83.31 | 85.45 | 83.31 | 85.34 | - | -0.13% | 4,275,041 |