Skip to main content
logo
HDFC Gold ETF (NSE:HDFCGOLD)
India flag India · Delayed Price · Currency is INR
124.63
-2.70 (-2.12%)
At close: Apr 2, 2026

NSE:HDFCGOLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026127.90127.90123.10124.63124.63-2.12%8,259,914
Apr 1, 2026128.20128.70126.90127.33127.332.05%6,973,028
Mar 30, 2026124.34125.20121.45124.77124.772.74%8,098,470
Mar 27, 2026121.99122.45120.00121.44121.44-1.23%9,319,414
Mar 25, 2026122.05123.60122.04122.95122.953.26%10,027,640
Mar 24, 2026117.13120.19116.04119.07119.074.53%11,833,800
Mar 23, 2026120.48120.48111.04113.91113.91-8.97%37,879,420
Mar 20, 2026128.41128.41123.94125.13125.13-0.12%24,132,390
Mar 19, 2026129.68129.68124.90125.28125.28-5.08%12,412,440
Mar 18, 2026132.15132.18131.12131.98131.98-0.32%5,211,951
Mar 17, 2026131.45135.34131.45132.41132.410.77%4,837,087
Mar 16, 2026133.42133.44131.00131.40131.40-2.52%11,316,950
Mar 13, 2026135.72135.98134.11134.80134.80-1.48%5,478,886
Mar 12, 2026140.56140.56135.34136.82136.82-0.23%3,762,493
Mar 11, 2026138.00139.78136.06137.14137.140.56%7,580,758
Mar 10, 2026137.00137.03135.76136.38136.380.64%5,331,982
Mar 9, 2026135.12136.50134.25135.51135.510.30%11,220,300
Mar 6, 2026135.00136.68134.33135.11135.11-1.05%10,267,210
Mar 5, 2026138.83138.83132.00136.54136.54-1.29%10,650,485
Mar 4, 2026139.13139.23137.17138.32138.32-3.07%22,703,880
Mar 2, 2026139.44143.61139.44142.70142.704.90%24,076,890
Feb 27, 2026133.98136.30133.98136.03136.030.87%4,989,541
Feb 26, 2026136.63136.63134.23134.86134.86-0.83%4,643,654
Feb 25, 2026134.63136.28134.63135.99135.990.40%4,133,161
Feb 24, 2026130.84136.00130.84135.45135.450.93%7,076,532
Feb 23, 2026134.90135.45133.03134.20134.201.93%7,858,588
Feb 20, 2026130.88131.90130.00131.66131.660.51%10,503,695
Feb 19, 2026131.75132.65129.53130.99130.991.91%11,048,480
Feb 18, 2026127.99129.46127.99128.54128.54-0.15%5,265,481
Feb 17, 2026130.28130.28127.53128.73128.73-1.85%6,959,351
Feb 16, 2026131.32131.44128.34131.16131.160.66%4,690,115
Feb 13, 2026130.30130.80129.45130.30130.30-1.89%8,112,151
Feb 12, 2026133.42133.42132.19132.81132.81-0.08%6,406,493
Feb 11, 2026134.00134.00132.05132.91132.910.31%4,420,698
Feb 10, 2026135.32135.32131.46132.50132.500.36%6,524,569
Feb 9, 2026129.39134.99129.39132.02132.022.03%9,577,365
Feb 6, 2026129.84129.85126.50129.39129.39-0.35%9,933,132
Feb 5, 2026129.88130.94126.60129.84129.84-3.26%16,105,410
Feb 4, 2026132.82136.37132.50134.21134.213.57%20,458,440
Feb 3, 2026125.00130.32121.10129.59129.596.58%22,623,090
Feb 2, 2026128.44128.44115.00121.59121.59-3.96%34,707,700
Feb 1, 2026128.44128.50119.36126.60126.60-7.09%26,514,050
Jan 30, 2026151.38151.38132.00136.26136.26-9.99%41,711,200
Jan 29, 2026145.65152.30145.65151.38151.388.01%40,614,260
Jan 28, 2026137.07142.40137.07140.15140.153.27%22,924,250
Jan 27, 2026135.17139.88131.88135.71135.712.90%25,303,360
Jan 23, 2026132.19138.00130.17131.88131.882.26%21,147,140
Jan 22, 2026139.57143.00121.50128.97128.97-7.59%34,358,200
Jan 21, 2026132.64144.00131.99139.57139.577.86%36,645,470
Jan 20, 2026129.00130.80124.01129.40129.403.76%19,181,900