Skip to main content
logo
HDFC Gold ETF (NSE:HDFCGOLD)
India flag India · Delayed Price · Currency is INR
128.94
-0.32 (-0.25%)
At close: Sep 23, 2026

NSE:HDFCGOLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026129.26129.65128.81128.94128.94-0.25%2,356,873
Sep 22, 2026129.53129.92128.47129.26129.26-0.44%3,410,806
Sep 21, 2026130.60130.63129.65129.83129.83-0.62%3,260,630
Sep 18, 2026130.00131.06129.67130.64130.641.52%3,837,028
Sep 17, 2026128.48129.12127.88128.68128.68-0.33%3,431,561
Sep 16, 2026128.80129.39128.61129.11129.110.96%2,989,552
Sep 15, 2026129.33129.33127.59127.88127.88-1.15%4,525,096
Sep 11, 2026129.20129.98128.13129.37129.37-0.86%3,331,298
Sep 10, 2026130.36131.14130.26130.49130.490.33%2,125,971
Sep 9, 2026129.99130.55129.35130.06130.06-0.09%2,291,910
Sep 8, 2026130.15130.90129.50130.18130.180.23%2,855,085
Sep 7, 2026130.40130.40128.96129.88129.88-1.19%3,238,638
Sep 4, 2026132.50133.62130.72131.45131.450.83%3,350,795
Sep 3, 2026130.99131.00129.93130.37130.372.01%4,948,852
Sep 2, 2026128.34128.43127.28127.80127.80-1.47%4,434,615
Sep 1, 2026135.11135.11129.50129.71129.71-1.60%5,938,508
Aug 31, 2026135.29135.29130.41131.82131.82-2.56%4,601,204
Aug 28, 2026132.63137.99132.62135.29135.290.49%2,979,111
Aug 27, 2026140.14140.14132.56134.63134.63-1.54%8,763,920
Aug 26, 2026135.09137.90135.09136.73136.73-0.26%1,628,741
Aug 25, 2026137.20138.00134.00137.09137.09-0.32%5,660,949
Aug 24, 2026132.22138.46132.22137.53137.531.41%5,446,327
Aug 21, 2026134.46136.06134.05135.62135.621.92%5,385,895
Aug 20, 2026131.10133.90130.07133.07133.072.31%3,550,590
Aug 19, 2026133.97133.97129.19130.07130.07-0.49%2,160,183
Aug 18, 2026133.88133.88130.23130.71130.710.07%1,936,116
Aug 17, 2026129.33130.83129.33130.62130.621.00%2,942,055
Aug 14, 2026132.89132.89128.01129.33129.33-0.25%1,763,210
Aug 13, 2026131.83131.83129.12129.65129.65-0.74%1,793,360
Aug 12, 2026131.47131.47129.94130.61130.610.69%3,549,446
Aug 11, 2026131.98131.98125.55129.72129.720.74%3,421,802
Aug 10, 2026128.40129.11127.46128.77128.771.04%3,628,918
Aug 7, 2026126.98127.65125.18127.45127.450.80%1,948,121
Aug 6, 2026126.52126.90125.12126.44126.442.43%3,633,878
Aug 5, 2026122.74123.68122.02123.44123.441.92%3,583,049
Aug 4, 2026121.60121.70120.83121.12121.12-0.07%1,407,452
Aug 3, 2026121.55121.75120.80121.20121.200.15%3,241,656
Jul 31, 2026121.25121.75120.93121.02121.02-0.21%1,833,447
Jul 30, 2026120.74121.40120.54121.28121.280.46%1,670,767
Jul 29, 2026120.78121.05120.14120.73120.73-0.04%1,987,730
Jul 28, 2026121.60121.77120.63120.78120.78-1.46%1,956,514
Jul 27, 2026123.00123.00122.03122.57122.570.64%1,946,565
Jul 24, 2026124.00125.74120.10121.79121.79-0.73%1,769,262
Jul 23, 2026123.55123.89122.52122.68122.68-0.29%1,631,333
Jul 22, 2026122.63123.40122.63123.04123.041.09%1,657,020
Jul 21, 2026121.31121.87120.99121.71121.710.76%4,493,266
Jul 20, 2026121.15121.15120.01120.79120.790.89%2,343,878
Jul 17, 2026117.42120.16117.42119.72119.72-0.60%4,386,495
Jul 16, 2026120.35120.89119.96120.44120.440.07%1,698,796
Jul 15, 2026121.00121.00119.92120.35120.350.36%5,107,847