NSE:HDFCGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2025	109.99	109.99	108.00	108.83	108.83	0.31%	12,619,150
Oct 14, 2025	108.50	109.00	106.51	108.49	108.49	2.43%	16,235,560
Oct 13, 2025	106.57	107.10	104.66	105.92	105.92	1.87%	8,935,208
Oct 10, 2025	103.70	104.30	102.20	103.98	103.98	-1.00%	8,978,183
Oct 9, 2025	104.88	105.84	104.21	105.03	105.03	0.13%	16,347,320
Oct 8, 2025	103.80	105.10	103.80	104.89	104.89	1.92%	14,058,370
Oct 7, 2025	103.51	103.51	102.20	102.91	102.91	0.58%	12,674,810
Oct 6, 2025	102.50	102.50	100.58	102.32	102.32	2.04%	9,472,961
Oct 3, 2025	98.85	102.70	98.85	100.27	100.27	-0.61%	12,912,900
Oct 1, 2025	100.70	101.72	99.70	100.89	100.89	1.66%	10,076,620
Sep 30, 2025	100.85	100.85	98.51	99.24	99.24	0.09%	11,454,450
Sep 29, 2025	98.70	99.25	97.85	99.15	99.15	1.93%	8,531,068
Sep 26, 2025	99.79	99.79	96.90	97.27	97.27	-0.09%	6,859,118
Sep 25, 2025	100.13	100.13	96.50	97.36	97.36	-0.34%	8,672,184
Sep 24, 2025	100.64	100.64	97.50	97.69	97.69	-0.51%	6,975,456
Sep 23, 2025	97.57	98.47	95.10	98.19	98.19	2.21%	6,891,852
Sep 22, 2025	95.40	96.22	94.62	96.07	96.07	2.00%	6,803,642
Sep 19, 2025	96.95	96.95	93.63	94.19	94.19	-0.42%	6,807,416
Sep 18, 2025	96.53	96.53	93.55	94.59	94.59	0.44%	13,020,560
Sep 17, 2025	95.18	95.18	93.90	94.18	94.18	-1.07%	6,052,940
Sep 16, 2025	95.30	95.37	94.50	95.20	95.20	1.42%	8,118,531
Sep 15, 2025	96.51	96.51	93.70	93.87	93.87	-0.31%	9,929,289
Sep 12, 2025	93.00	95.86	93.00	94.16	94.16	0.67%	6,944,327
Sep 11, 2025	96.28	96.28	93.28	93.53	93.53	-0.44%	10,255,540
Sep 10, 2025	96.96	96.96	93.31	93.94	93.94	-0.21%	14,287,610
Sep 9, 2025	95.20	95.20	91.00	94.14	94.14	1.36%	9,580,294
Sep 8, 2025	90.00	93.77	90.00	92.88	92.88	1.52%	6,283,859
Sep 5, 2025	91.63	91.70	90.50	91.49	91.49	0.64%	3,387,266
Sep 4, 2025	93.01	93.47	90.40	90.91	90.91	0.18%	5,086,523
Sep 3, 2025	91.72	91.72	90.32	90.75	90.75	1.41%	4,542,832
Sep 2, 2025	89.10	90.95	89.10	89.49	89.49	0.07%	4,738,367
Sep 1, 2025	89.20	90.05	89.10	89.43	89.43	1.59%	6,447,161
Aug 29, 2025	88.87	88.87	87.23	88.03	88.03	1.08%	6,186,687
Aug 28, 2025	88.64	88.64	86.67	87.09	87.09	0.71%	2,335,852
Aug 26, 2025	88.32	88.32	84.01	86.48	86.48	0.36%	1,727,198
Aug 25, 2025	86.50	86.50	85.63	86.17	86.17	1.09%	2,786,006
Aug 22, 2025	86.50	86.50	85.09	85.24	85.24	-	1,846,733
Aug 21, 2025	85.00	86.85	84.74	85.24	85.24	0.59%	1,826,546
Aug 20, 2025	84.03	84.89	84.03	84.74	84.74	-0.28%	1,544,146
Aug 19, 2025	83.43	88.14	83.43	84.98	84.98	-0.69%	2,275,727
Aug 18, 2025	84.15	86.25	83.72	85.57	85.57	-0.29%	2,755,031
Aug 14, 2025	86.00	86.00	85.52	85.82	85.82	-0.08%	1,841,811
Aug 13, 2025	83.46	85.99	83.46	85.89	85.89	0.33%	2,835,374
Aug 12, 2025	88.01	88.01	85.44	85.61	85.61	-0.30%	3,096,533
Aug 11, 2025	87.01	87.89	85.75	85.87	85.87	-1.31%	2,958,971
Aug 8, 2025	88.77	88.77	86.61	87.01	87.01	0.46%	2,670,641
Aug 7, 2025	83.94	86.96	83.94	86.61	86.61	0.59%	2,556,602
Aug 6, 2025	87.28	88.87	86.00	86.10	86.10	-0.21%	3,553,451
Aug 5, 2025	87.45	87.45	85.80	86.28	86.28	0.40%	4,674,112
Aug 4, 2025	86.93	86.93	85.31	85.94	85.94	1.68%	2,128,728