NSE:HDFCGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	133.75	134.50	133.63	133.94	133.94	-0.64%	4,047,477
May 25, 2026	135.70	135.90	134.22	134.80	134.80	-	3,328,165
May 22, 2026	135.45	135.45	134.56	134.80	134.80	-0.17%	2,336,625
May 21, 2026	135.15	135.45	134.71	135.03	135.03	0.35%	2,007,024
May 20, 2026	134.25	134.73	133.40	134.56	134.56	-0.23%	3,560,438
May 19, 2026	133.33	135.00	133.33	134.87	134.87	0.64%	2,634,560
May 18, 2026	133.40	134.14	132.35	134.01	134.01	0.16%	4,376,784
May 15, 2026	133.13	135.23	133.13	133.79	133.79	-1.68%	5,159,782
May 14, 2026	135.30	137.08	134.63	136.08	136.08	0.28%	5,554,323
May 13, 2026	133.66	138.99	133.66	135.70	135.70	5.50%	13,322,460
May 12, 2026	129.48	129.63	128.46	128.63	128.63	1.04%	6,689,046
May 11, 2026	128.94	128.94	127.13	127.30	127.30	-0.93%	5,301,259
May 8, 2026	128.83	128.83	128.05	128.50	128.50	-0.05%	9,131,514
May 7, 2026	128.30	129.18	127.80	128.56	128.56	0.40%	6,846,109
May 6, 2026	128.62	128.62	127.30	128.05	128.05	1.48%	3,781,884
May 5, 2026	126.49	126.49	125.47	126.18	126.18	-0.33%	5,266,832
May 4, 2026	127.00	127.57	126.11	126.60	126.60	-0.70%	4,797,995
Apr 30, 2026	125.51	127.63	122.50	127.49	127.49	1.58%	2,896,740
Apr 29, 2026	126.38	126.80	125.30	125.51	125.51	-1.03%	6,034,760
Apr 28, 2026	128.43	128.43	126.61	126.81	126.81	-1.21%	7,838,738
Apr 27, 2026	129.96	129.96	128.23	128.36	128.36	0.34%	3,111,518
Apr 24, 2026	127.30	128.23	127.11	127.93	127.93	-0.13%	2,454,029
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