HSBC Gold ETF (NSE:HSBCGOLD)
India · Delayed Price · Currency is INR 131.04
-0.10 (-0.08%)
At close: Sep 23, 2026
NSE:HSBCGOLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 132.00 | 132.68 | 131.00 | 131.04 | 131.04 | -0.08% | 3,303 |
| Sep 22, 2026 | 131.74 | 133.00 | 130.51 | 131.14 | 131.14 | -0.37% | 4,741 |
| Sep 21, 2026 | 132.91 | 134.32 | 131.54 | 131.63 | 131.63 | -0.96% | 38,800 |
| Sep 18, 2026 | 131.01 | 133.50 | 130.94 | 132.91 | 132.91 | 1.73% | 13,418 |
| Sep 17, 2026 | 131.51 | 132.00 | 129.05 | 130.65 | 130.65 | -0.65% | 27,776 |
| Sep 16, 2026 | 133.00 | 133.00 | 130.07 | 131.51 | 131.51 | 0.70% | 240,672 |
| Sep 15, 2026 | 131.90 | 132.35 | 128.09 | 130.59 | 130.59 | -1.02% | 17,672 |
| Sep 11, 2026 | 132.00 | 132.41 | 130.95 | 131.94 | 131.94 | -0.72% | 78,821 |
| Sep 10, 2026 | 132.25 | 134.80 | 132.25 | 132.90 | 132.90 | 0.20% | 2,342 |
| Sep 9, 2026 | 129.22 | 134.80 | 129.22 | 132.63 | 132.63 | -0.03% | 8,413 |
| Sep 8, 2026 | 133.41 | 133.41 | 132.05 | 132.67 | 132.67 | 0.42% | 2,291 |
| Sep 7, 2026 | 137.86 | 137.86 | 127.17 | 132.11 | 132.11 | -1.27% | 33,987 |
| Sep 4, 2026 | 134.02 | 134.31 | 133.31 | 133.81 | 133.81 | 0.97% | 29,190 |
| Sep 3, 2026 | 137.00 | 137.90 | 131.12 | 132.53 | 132.53 | 1.76% | 16,687 |
| Sep 2, 2026 | 131.99 | 131.99 | 128.00 | 130.24 | 130.24 | -1.36% | 72,337 |
| Sep 1, 2026 | 134.50 | 134.50 | 131.70 | 132.04 | 132.04 | -1.34% | 6,326 |
| Aug 31, 2026 | 136.42 | 136.88 | 132.73 | 133.84 | 133.84 | -2.38% | 116,741 |
| Aug 28, 2026 | 138.29 | 139.65 | 134.05 | 137.10 | 137.10 | 0.12% | 11,675 |
| Aug 27, 2026 | 140.00 | 140.00 | 136.00 | 136.93 | 136.93 | -1.93% | 269,400 |
| Aug 26, 2026 | 142.32 | 142.32 | 139.02 | 139.62 | 139.62 | 0.06% | 5,331 |
| Aug 25, 2026 | 140.90 | 140.90 | 139.13 | 139.53 | 139.53 | -0.16% | 2,123 |
| Aug 24, 2026 | 140.00 | 140.50 | 139.52 | 139.76 | 139.76 | 1.14% | 3,368 |
| Aug 21, 2026 | 136.00 | 139.80 | 135.63 | 138.19 | 138.19 | 1.89% | 233,928 |
| Aug 20, 2026 | 135.00 | 136.00 | 134.43 | 135.63 | 135.63 | 2.32% | 133,681 |
| Aug 19, 2026 | 132.66 | 133.67 | 130.05 | 132.56 | 132.56 | -0.49% | 127,855 |
| Aug 18, 2026 | 133.16 | 133.30 | 132.66 | 133.21 | 133.21 | 0.04% | 2,175 |
| Aug 17, 2026 | 128.13 | 134.80 | 128.13 | 133.16 | 133.16 | 1.32% | 2,031 |
| Aug 14, 2026 | 131.00 | 131.43 | 130.01 | 131.42 | 131.42 | -0.36% | 76,672 |
| Aug 13, 2026 | 131.05 | 134.80 | 131.05 | 131.90 | 131.90 | -0.70% | 52,134 |
| Aug 12, 2026 | 133.23 | 133.35 | 131.05 | 132.83 | 132.83 | 0.69% | 2,352 |
| Aug 11, 2026 | 132.00 | 133.21 | 130.15 | 131.92 | 131.92 | 1.24% | 4,356 |
| Aug 10, 2026 | 130.48 | 133.70 | 129.05 | 130.31 | 130.31 | -0.13% | 25,006 |
| Aug 7, 2026 | 128.59 | 130.71 | 128.15 | 130.48 | 130.48 | 1.47% | 14,500 |
| Aug 6, 2026 | 126.40 | 129.00 | 126.40 | 128.59 | 128.59 | 2.08% | 2,609 |
| Aug 5, 2026 | 124.33 | 126.29 | 124.00 | 125.97 | 125.97 | 1.82% | 13,104 |
| Aug 4, 2026 | 123.40 | 124.04 | 123.38 | 123.72 | 123.72 | 0.26% | 551 |
| Aug 3, 2026 | 123.39 | 124.01 | 123.15 | 123.40 | 123.40 | 0.24% | 15,876 |
| Jul 31, 2026 | 123.90 | 124.05 | 123.10 | 123.10 | 123.10 | -0.64% | 1,462 |
| Jul 30, 2026 | 123.81 | 124.02 | 122.77 | 123.89 | 123.89 | 0.56% | 270 |
| Jul 29, 2026 | 123.44 | 123.58 | 122.50 | 123.20 | 123.20 | 0.30% | 344 |
| Jul 28, 2026 | 125.42 | 126.40 | 122.41 | 122.83 | 122.83 | -2.07% | 1,696 |
| Jul 27, 2026 | 126.40 | 126.40 | 123.05 | 125.42 | 125.42 | 1.05% | 755 |
| Jul 24, 2026 | 126.00 | 126.00 | 122.10 | 124.12 | 124.12 | -0.46% | 9,992 |
| Jul 23, 2026 | 124.15 | 126.00 | 123.25 | 124.69 | 124.69 | -0.76% | 23,040 |
| Jul 22, 2026 | 126.40 | 126.40 | 124.98 | 125.64 | 125.64 | 1.33% | 11,056 |
| Jul 21, 2026 | 125.12 | 125.12 | 122.70 | 123.99 | 123.99 | 1.08% | 1,291 |
| Jul 20, 2026 | 122.19 | 123.31 | 122.19 | 122.67 | 122.67 | 0.39% | 8,219 |
| Jul 17, 2026 | 122.94 | 122.94 | 120.00 | 122.19 | 122.19 | -0.11% | 4,874 |
| Jul 16, 2026 | 123.26 | 123.31 | 121.90 | 122.33 | 122.33 | -0.26% | 74,259 |
| Jul 15, 2026 | 126.00 | 126.80 | 119.10 | 122.65 | 122.65 | -2.36% | 95,761 |