NSE:SETFGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	110.43	112.00	110.03	111.51	111.51	2.60%	15,043,981
Oct 16, 2025	108.69	109.96	107.83	108.68	108.68	0.04%	13,646,692
Oct 15, 2025	109.03	109.60	108.09	108.64	108.64	0.21%	17,968,005
Oct 14, 2025	108.23	108.90	106.34	108.41	108.41	2.30%	17,269,259
Oct 13, 2025	106.38	106.89	104.10	105.97	105.97	2.10%	15,884,094
Oct 10, 2025	103.70	103.95	102.14	103.79	103.79	-1.07%	14,332,467
Oct 9, 2025	104.74	105.18	104.46	104.91	104.91	0.16%	15,425,619
Oct 8, 2025	104.57	104.90	103.76	104.74	104.74	2.06%	16,133,978
Oct 7, 2025	103.45	103.45	102.14	102.63	102.63	0.35%	17,337,597
Oct 6, 2025	102.60	102.60	101.10	102.27	102.27	2.17%	14,486,129
Oct 3, 2025	100.24	100.40	99.00	100.10	100.10	-0.68%	13,924,968
Oct 1, 2025	99.62	102.00	99.62	100.79	100.79	1.66%	23,904,875
Sep 30, 2025	100.97	100.97	98.61	99.14	99.14	0.16%	16,870,310
Sep 29, 2025	99.53	99.53	97.11	98.98	98.98	1.93%	12,154,899
Sep 26, 2025	99.69	99.69	96.76	97.11	97.11	-0.15%	13,171,220
Sep 25, 2025	95.19	100.08	95.19	97.26	97.26	-0.39%	17,648,523
Sep 24, 2025	100.40	100.40	97.31	97.64	97.64	-0.33%	9,732,641
Sep 23, 2025	93.64	98.20	93.64	97.96	97.96	1.99%	10,126,994
Sep 22, 2025	96.43	96.43	94.33	96.05	96.05	2.09%	7,559,961
Sep 19, 2025	97.25	97.25	93.70	94.08	94.08	-0.36%	7,148,771
Sep 18, 2025	96.40	96.40	93.48	94.42	94.42	0.39%	8,763,619
Sep 17, 2025	95.83	95.83	93.79	94.05	94.05	-1.10%	9,244,943
Sep 16, 2025	95.30	95.50	94.35	95.10	95.10	1.42%	8,254,179
Sep 15, 2025	96.84	96.84	93.51	93.77	93.77	-0.27%	7,327,936
Sep 12, 2025	95.74	95.74	90.61	94.02	94.02	0.65%	6,198,228
Sep 11, 2025	94.55	96.07	93.22	93.41	93.41	-0.34%	8,493,764
Sep 10, 2025	95.00	96.80	93.33	93.73	93.73	-0.39%	10,644,819
Sep 9, 2025	92.15	94.59	92.10	94.10	94.10	1.38%	5,500,663
Sep 8, 2025	93.69	94.15	91.41	92.82	92.82	1.54%	6,624,781
Sep 5, 2025	91.50	92.08	88.11	91.41	91.41	0.63%	3,833,414
Sep 4, 2025	91.80	93.00	90.31	90.84	90.84	0.19%	4,657,308
Sep 3, 2025	91.33	91.33	90.03	90.67	90.67	1.44%	4,177,852
Sep 2, 2025	91.63	91.63	89.03	89.38	89.38	-0.02%	3,690,150
Sep 1, 2025	87.93	90.48	87.93	89.40	89.40	1.67%	5,127,359
Aug 29, 2025	84.81	89.16	84.81	87.93	87.93	1.08%	2,588,495
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