HDFC Gold ETF (NSE:HDFCGOLD)
India · Delayed Price · Currency is INR 128.15
-0.82 (-0.64%)
Last updated: Apr 23, 2026, 2:34 PM IST
NSE:HDFCGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 128.63 | 128.63 | 127.77 | 128.10 | 128.10 | -0.76% | 2,550,978 |
| Apr 22, 2026 | 128.55 | 129.25 | 128.40 | 129.08 | 129.08 | -0.19% | 3,804,550 |
| Apr 21, 2026 | 130.50 | 130.50 | 129.00 | 129.33 | 129.33 | 0.16% | 2,459,677 |
| Apr 20, 2026 | 128.47 | 129.50 | 128.20 | 129.12 | 129.12 | 0.23% | 5,282,404 |
| Apr 17, 2026 | 129.91 | 129.91 | 128.30 | 128.82 | 128.82 | -0.63% | 6,303,488 |
| Apr 16, 2026 | 132.65 | 132.65 | 129.03 | 129.64 | 129.64 | 0.17% | 6,676,265 |
| Apr 15, 2026 | 129.98 | 131.75 | 129.05 | 129.42 | 129.42 | 1.24% | 11,260,630 |
| Apr 13, 2026 | 125.44 | 128.09 | 125.44 | 127.83 | 127.83 | 0.24% | 4,712,302 |
| Apr 10, 2026 | 128.65 | 128.65 | 126.84 | 127.52 | 127.52 | 0.17% | 5,601,618 |
| Apr 9, 2026 | 127.50 | 127.60 | 126.27 | 127.30 | 127.30 | -0.84% | 5,636,443 |
| Apr 8, 2026 | 129.55 | 129.65 | 127.03 | 128.38 | 128.38 | 2.07% | 8,138,114 |
| Apr 7, 2026 | 126.74 | 126.74 | 124.84 | 125.78 | 125.78 | -0.83% | 5,177,061 |
| Apr 6, 2026 | 123.93 | 127.05 | 123.93 | 126.83 | 126.83 | 1.77% | 9,029,955 |
| Apr 2, 2026 | 127.90 | 127.90 | 123.10 | 124.63 | 124.63 | -2.12% | 8,259,914 |
| Apr 1, 2026 | 128.20 | 128.70 | 126.90 | 127.33 | 127.33 | 2.05% | 6,973,028 |
| Mar 30, 2026 | 124.34 | 125.20 | 121.45 | 124.77 | 124.77 | 2.74% | 8,098,470 |
| Mar 27, 2026 | 121.99 | 122.45 | 120.00 | 121.44 | 121.44 | -1.23% | 9,319,414 |
| Mar 25, 2026 | 122.05 | 123.60 | 122.04 | 122.95 | 122.95 | 3.26% | 10,027,640 |
| Mar 24, 2026 | 117.13 | 120.19 | 116.04 | 119.07 | 119.07 | 4.53% | 11,833,800 |
| Mar 23, 2026 | 120.48 | 120.48 | 111.04 | 113.91 | 113.91 | -8.97% | 37,879,420 |
| Mar 20, 2026 | 128.41 | 128.41 | 123.94 | 125.13 | 125.13 | -0.12% | 24,132,390 |
| Mar 19, 2026 | 129.68 | 129.68 | 124.90 | 125.28 | 125.28 | -5.08% | 12,412,440 |
| Mar 18, 2026 | 132.15 | 132.18 | 131.12 | 131.98 | 131.98 | -0.32% | 5,211,951 |
| Mar 17, 2026 | 131.45 | 135.34 | 131.45 | 132.41 | 132.41 | 0.77% | 4,837,087 |
| Mar 16, 2026 | 133.42 | 133.44 | 131.00 | 131.40 | 131.40 | -2.52% | 11,316,950 |
| Mar 13, 2026 | 135.72 | 135.98 | 134.11 | 134.80 | 134.80 | -1.48% | 5,478,886 |
| Mar 12, 2026 | 140.56 | 140.56 | 135.34 | 136.82 | 136.82 | -0.23% | 3,762,493 |
| Mar 11, 2026 | 138.00 | 139.78 | 136.06 | 137.14 | 137.14 | 0.56% | 7,580,758 |
| Mar 10, 2026 | 137.00 | 137.03 | 135.76 | 136.38 | 136.38 | 0.64% | 5,331,982 |
| Mar 9, 2026 | 135.12 | 136.50 | 134.25 | 135.51 | 135.51 | 0.30% | 11,220,300 |
| Mar 6, 2026 | 135.00 | 136.68 | 134.33 | 135.11 | 135.11 | -1.05% | 10,267,210 |
| Mar 5, 2026 | 138.83 | 138.83 | 132.00 | 136.54 | 136.54 | -1.29% | 10,650,485 |
| Mar 4, 2026 | 139.13 | 139.23 | 137.17 | 138.32 | 138.32 | -3.07% | 22,703,880 |
| Mar 2, 2026 | 139.44 | 143.61 | 139.44 | 142.70 | 142.70 | 4.90% | 24,076,890 |
| Feb 27, 2026 | 133.98 | 136.30 | 133.98 | 136.03 | 136.03 | 0.87% | 4,989,541 |
| Feb 26, 2026 | 136.63 | 136.63 | 134.23 | 134.86 | 134.86 | -0.83% | 4,643,654 |
| Feb 25, 2026 | 134.63 | 136.28 | 134.63 | 135.99 | 135.99 | 0.40% | 4,133,161 |
| Feb 24, 2026 | 130.84 | 136.00 | 130.84 | 135.45 | 135.45 | 0.93% | 7,076,532 |
| Feb 23, 2026 | 134.90 | 135.45 | 133.03 | 134.20 | 134.20 | 1.93% | 7,858,588 |
| Feb 20, 2026 | 130.88 | 131.90 | 130.00 | 131.66 | 131.66 | 0.51% | 10,503,695 |
| Feb 19, 2026 | 131.75 | 132.65 | 129.53 | 130.99 | 130.99 | 1.91% | 11,048,480 |
| Feb 18, 2026 | 127.99 | 129.46 | 127.99 | 128.54 | 128.54 | -0.15% | 5,265,481 |
| Feb 17, 2026 | 130.28 | 130.28 | 127.53 | 128.73 | 128.73 | -1.85% | 6,959,351 |
| Feb 16, 2026 | 131.32 | 131.44 | 128.34 | 131.16 | 131.16 | 0.66% | 4,690,115 |
| Feb 13, 2026 | 130.30 | 130.80 | 129.45 | 130.30 | 130.30 | -1.89% | 8,112,151 |
| Feb 12, 2026 | 133.42 | 133.42 | 132.19 | 132.81 | 132.81 | -0.08% | 6,406,493 |
| Feb 11, 2026 | 134.00 | 134.00 | 132.05 | 132.91 | 132.91 | 0.31% | 4,420,698 |
| Feb 10, 2026 | 135.32 | 135.32 | 131.46 | 132.50 | 132.50 | 0.36% | 6,524,569 |
| Feb 9, 2026 | 129.39 | 134.99 | 129.39 | 132.02 | 132.02 | 2.03% | 9,577,365 |
| Feb 6, 2026 | 129.84 | 129.85 | 126.50 | 129.39 | 129.39 | -0.35% | 9,933,132 |