HDFC Gold ETF (NSE:HDFCGOLD)
India · Delayed Price · Currency is INR 84.52
-0.27 (-0.32%)
At close: Aug 1, 2025, 3:30 PM IST
NSE:HDFCGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 87.34 | 87.34 | 84.41 | 85.45 | - | 0.28% | 1,657,830 |
| Jun 17, 2025 | 87.88 | 87.88 | 84.81 | 85.21 | - | -0.62% | 2,487,561 |
| Jun 16, 2025 | 87.91 | 87.91 | 84.00 | 85.74 | - | -0.03% | 2,854,253 |
| Jun 13, 2025 | 85.01 | 86.17 | 85.01 | 85.77 | - | 2.02% | 3,198,140 |
| Jun 12, 2025 | 84.95 | 84.95 | 83.41 | 84.07 | - | 0.79% | 4,502,645 |
| Jun 11, 2025 | 83.50 | 83.50 | 83.12 | 83.41 | - | 0.39% | 1,519,315 |
| Jun 10, 2025 | 85.09 | 85.09 | 82.51 | 83.09 | - | 0.08% | 2,705,453 |
| Jun 9, 2025 | 82.20 | 83.39 | 82.03 | 83.02 | - | -0.94% | 3,002,178 |
| Jun 6, 2025 | 85.50 | 85.50 | 83.61 | 83.81 | - | -0.75% | 6,118,740 |
| Jun 5, 2025 | 84.00 | 85.96 | 83.75 | 84.44 | - | 0.68% | 8,752,376 |
| Jun 4, 2025 | 85.65 | 85.65 | 83.45 | 83.87 | - | 0.36% | 4,892,309 |
| Jun 3, 2025 | 83.23 | 84.63 | 83.23 | 83.57 | - | 0.57% | 5,217,689 |
| Jun 2, 2025 | 82.49 | 83.20 | 82.01 | 83.10 | - | 1.13% | 2,746,700 |
| May 30, 2025 | 81.95 | 82.21 | 81.60 | 82.17 | - | 0.70% | 3,899,473 |
| May 29, 2025 | 85.06 | 85.06 | 81.42 | 81.60 | - | -1.19% | 2,535,000 |