SBI Mutual Fund - SBI-ETF Gold (NSE:SETFGOLD)
India · Delayed Price · Currency is INR 87.93
+0.94 (1.08%)
Aug 29, 2025, 3:29 PM IST
NSE:SETFGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 84.81 | 89.16 | 84.81 | 87.93 | 87.93 | 1.08% | 2,588,395 |
| Aug 28, 2025 | 87.30 | 87.30 | 85.50 | 86.99 | 86.99 | 0.73% | 2,538,748 |
| Aug 26, 2025 | 86.70 | 86.89 | 84.30 | 86.36 | 86.36 | 0.34% | 2,825,837 |
| Aug 25, 2025 | 87.28 | 87.28 | 85.43 | 86.07 | 86.07 | 1.07% | 3,094,872 |
| Aug 22, 2025 | 84.10 | 86.25 | 83.50 | 85.16 | 85.16 | - | 1,477,788 |
| Aug 21, 2025 | 85.00 | 87.17 | 82.51 | 85.16 | 85.16 | 0.63% | 1,892,283 |
| Aug 20, 2025 | 84.00 | 84.80 | 83.75 | 84.63 | 84.63 | -0.26% | 2,559,852 |
| Aug 19, 2025 | 83.31 | 87.58 | 83.31 | 84.85 | 84.85 | -0.70% | 2,455,245 |
| Aug 18, 2025 | 86.00 | 86.04 | 85.16 | 85.45 | 85.45 | -0.30% | 3,435,164 |
| Aug 14, 2025 | 86.10 | 86.10 | 85.40 | 85.71 | 85.71 | -0.10% | 3,524,900 |
| Aug 13, 2025 | 85.80 | 86.00 | 85.10 | 85.80 | 85.80 | 0.35% | 3,034,562 |
| Aug 12, 2025 | 85.50 | 85.80 | 85.00 | 85.50 | 85.50 | -0.33% | 4,073,566 |
| Aug 11, 2025 | 86.70 | 88.67 | 85.65 | 85.78 | 85.78 | -1.37% | 2,964,740 |
| Aug 8, 2025 | 86.80 | 87.35 | 84.38 | 86.97 | 86.97 | 0.49% | 2,714,543 |
| Aug 7, 2025 | 87.95 | 87.95 | 83.85 | 86.55 | 86.55 | 0.63% | 3,118,747 |
| Aug 6, 2025 | 86.00 | 86.70 | 85.90 | 86.01 | 86.01 | -0.16% | 2,297,354 |
| Aug 5, 2025 | 87.63 | 87.63 | 85.91 | 86.15 | 86.15 | 0.30% | 2,866,932 |
| Aug 4, 2025 | 86.48 | 86.93 | 85.39 | 85.89 | 85.89 | 1.79% | 4,025,764 |
| Aug 1, 2025 | 85.07 | 85.07 | 84.03 | 84.38 | 84.38 | -0.38% | 3,008,441 |
| Jul 31, 2025 | 85.03 | 85.03 | 82.91 | 84.70 | 84.70 | -0.40% | 2,476,659 |
| Jul 30, 2025 | 86.49 | 86.49 | 84.50 | 85.04 | 85.04 | 0.77% | 1,720,633 |
| Jul 29, 2025 | 86.58 | 86.58 | 84.01 | 84.39 | 84.39 | -0.09% | 2,451,236 |
| Jul 28, 2025 | 85.17 | 85.17 | 84.00 | 84.47 | 84.47 | -0.17% | 1,995,242 |
| Jul 25, 2025 | 85.63 | 85.63 | 84.46 | 84.61 | 84.61 | -0.22% | 3,477,521 |
| Jul 24, 2025 | 86.37 | 86.37 | 84.71 | 84.80 | 84.80 | -1.86% | 2,156,859 |
| Jul 23, 2025 | 85.53 | 86.99 | 85.53 | 86.41 | 86.41 | 1.25% | 3,547,876 |
| Jul 22, 2025 | 86.50 | 86.50 | 82.61 | 85.34 | 85.34 | 0.72% | 2,046,074 |
| Jul 21, 2025 | 85.20 | 85.20 | 82.21 | 84.73 | 84.73 | 0.49% | 2,172,074 |
| Jul 18, 2025 | 81.54 | 84.99 | 81.54 | 84.32 | 84.32 | 0.81% | 1,103,012 |
| Jul 17, 2025 | 86.30 | 86.30 | 83.49 | 83.64 | 83.64 | -0.18% | 1,013,677 |
| Jul 16, 2025 | 83.95 | 83.95 | 83.52 | 83.79 | 83.79 | -0.48% | 1,221,545 |
| Jul 15, 2025 | 86.61 | 86.61 | 83.50 | 84.19 | 84.19 | -0.37% | 2,047,004 |
| Jul 14, 2025 | 84.99 | 84.99 | 84.04 | 84.50 | 84.50 | 0.99% | 2,015,699 |
| Jul 11, 2025 | 81.20 | 85.37 | 81.20 | 83.67 | 83.67 | 0.46% | 1,822,315 |
| Jul 10, 2025 | 83.75 | 83.75 | 82.49 | 83.29 | 83.29 | 0.97% | 2,202,539 |
| Jul 9, 2025 | 83.55 | 83.55 | 82.38 | 82.49 | 82.49 | -0.97% | 2,158,210 |
| Jul 8, 2025 | 83.50 | 83.69 | 83.17 | 83.30 | 83.30 | 0.25% | 1,867,752 |
| Jul 7, 2025 | 81.26 | 85.43 | 81.26 | 83.09 | 83.09 | -0.31% | 2,738,151 |
| Jul 4, 2025 | 83.90 | 85.99 | 83.14 | 83.35 | 83.35 | -0.17% | 2,345,326 |
| Jul 3, 2025 | 81.55 | 85.74 | 81.55 | 83.49 | 83.49 | -0.19% | 4,355,796 |
| Jul 2, 2025 | 86.14 | 86.14 | 81.53 | 83.65 | 83.65 | 0.02% | 2,539,260 |
| Jul 1, 2025 | 83.99 | 83.99 | 82.36 | 83.63 | 83.63 | 1.48% | 2,310,627 |
| Jun 30, 2025 | 82.26 | 82.63 | 79.79 | 82.41 | 82.41 | 0.18% | 2,819,165 |
| Jun 27, 2025 | 85.74 | 85.74 | 82.09 | 82.26 | 82.26 | -1.66% | 3,703,638 |
| Jun 26, 2025 | 84.63 | 85.62 | 83.40 | 83.65 | 83.65 | 0.13% | 1,724,346 |
| Jun 25, 2025 | 85.51 | 85.93 | 83.41 | 83.54 | 83.54 | 0.13% | 2,513,977 |
| Jun 24, 2025 | 87.38 | 87.38 | 83.33 | 83.43 | 83.43 | -2.13% | 4,705,871 |
| Jun 23, 2025 | 86.94 | 86.94 | 84.83 | 85.25 | 85.25 | 0.51% | 3,524,191 |
| Jun 20, 2025 | 87.45 | 87.45 | 82.76 | 84.82 | 84.82 | -0.59% | 2,035,494 |
| Jun 19, 2025 | 87.44 | 87.44 | 84.60 | 85.32 | 85.32 | 0.01% | 4,988,044 |