Skip to main content
logo
Invesco India Gold ETF (NSE:IVZINGOLD)
India flag India · Delayed Price · Currency is INR
131.25
-0.30 (-0.23%)
At close: Sep 23, 2026

NSE:IVZINGOLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026132.40132.40131.05131.25131.25-0.23%8,520
Sep 22, 2026132.00132.10130.65131.55131.55-0.38%47,281
Sep 21, 2026134.25135.65131.95132.05132.05-1.27%28,217
Sep 18, 2026132.55134.00131.90133.75133.752.02%33,465
Sep 17, 2026131.40131.50130.10131.10131.10-0.38%47,400
Sep 16, 2026130.95131.85130.85131.60131.601.39%9,928
Sep 15, 2026131.05131.70129.60129.80129.80-1.59%10,693
Sep 11, 2026132.40132.50130.15131.90131.90-1.01%76,066
Sep 10, 2026133.50133.65132.50133.25133.250.68%30,437
Sep 9, 2026132.90133.40131.50132.35132.35-0.41%9,533
Sep 8, 2026133.15133.30131.20132.90132.900.80%75,534
Sep 7, 2026133.60133.60131.10131.85131.85-1.57%38,012
Sep 4, 2026134.90134.90133.50133.95133.950.49%9,964
Sep 3, 2026130.65134.25130.65133.30133.302.82%36,383
Sep 2, 2026131.40131.40128.70129.65129.65-1.71%17,990
Sep 1, 2026137.20137.20131.25131.90131.90-1.49%15,618
Aug 31, 2026135.50135.50132.55133.90133.90-3.04%69,973
Aug 28, 2026138.10138.45135.80138.10138.100.99%22,801
Aug 27, 2026139.65139.65135.35136.75136.75-2.08%12,054
Aug 26, 2026140.00140.95139.05139.65139.65-0.46%59,201
Aug 25, 2026140.60140.60138.85140.30140.300.11%79,894
Aug 24, 2026139.85140.70139.30140.15140.151.19%18,032
Aug 21, 2026138.90139.00136.20138.50138.502.14%30,430
Aug 20, 2026134.15135.85133.30135.60135.602.42%35,595
Aug 19, 2026132.15132.50131.15132.40132.40-0.30%17,486
Aug 18, 2026133.25133.45132.50132.80132.80-0.34%9,093
Aug 17, 2026132.45133.40132.45133.25133.251.41%18,416
Aug 14, 2026131.55131.60129.95131.40131.40-0.49%13,205
Aug 13, 2026132.85133.00131.20132.05132.05-0.86%6,989
Aug 12, 2026133.15133.45132.55133.20133.200.49%17,774
Aug 11, 2026132.95133.30131.50132.55132.551.30%56,382
Aug 10, 2026129.80131.55129.75130.85130.850.96%16,145
Aug 7, 2026128.95130.40128.15129.60129.600.70%173,326
Aug 6, 2026128.35128.90127.70128.70128.702.47%23,775
Aug 5, 2026125.75125.95123.85125.60125.601.91%16,895
Aug 4, 2026126.30126.30122.80123.25123.25-0.20%6,530
Aug 3, 2026124.00124.20122.65123.50123.500.12%77,619
Jul 31, 2026123.70123.85122.60123.35123.35-0.28%7,443
Jul 30, 2026123.10124.00122.65123.70123.700.61%17,061
Jul 29, 2026122.75123.30122.05122.95122.950.61%34,200
Jul 28, 2026124.00124.00121.00122.20122.20-2.24%12,069
Jul 27, 2026124.95125.25124.35125.00125.000.77%9,767
Jul 24, 2026123.15124.25122.75124.05124.05-0.68%489,160
Jul 23, 2026126.50126.50124.80124.90124.90-0.56%912,671
Jul 22, 2026124.60126.00124.60125.60125.601.29%14,361
Jul 21, 2026123.30126.70121.05124.00124.000.65%131,540
Jul 20, 2026122.40123.30122.15123.20123.201.19%19,064
Jul 17, 2026122.40122.40121.10121.75121.75-0.69%11,906
Jul 16, 2026122.60122.65121.65122.60122.600.08%8,291
Jul 15, 2026122.90122.95122.15122.50122.500.41%8,882