NSE:SETFGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2025	86.07	86.07	84.33	85.31	85.31	0.28%	2,576,638
Jun 17, 2025	87.78	87.98	84.70	85.07	85.07	-0.67%	4,181,346
Jun 16, 2025	87.72	87.72	85.37	85.64	85.64	0.06%	3,517,145
Jun 13, 2025	81.77	86.39	81.77	85.59	85.59	2.05%	4,093,496
Jun 12, 2025	81.14	84.80	81.14	83.87	83.87	0.77%	1,742,753
Jun 11, 2025	85.15	85.15	81.00	83.23	83.23	0.18%	2,234,257
Jun 10, 2025	80.85	83.14	80.85	83.08	83.08	0.18%	3,351,995
Jun 9, 2025	85.80	85.80	82.01	82.93	82.93	-0.93%	3,981,335
Jun 6, 2025	86.39	86.39	82.18	83.71	83.71	-0.69%	2,066,531
Jun 5, 2025	84.79	84.79	83.66	84.29	84.29	0.56%	2,138,656
Jun 4, 2025	85.51	85.51	81.34	83.82	83.82	0.47%	1,905,983
Jun 3, 2025	83.23	84.93	83.23	83.43	83.43	0.47%	1,379,853
Jun 2, 2025	82.02	83.15	82.02	83.04	83.04	1.24%	2,657,100
May 30, 2025	81.99	82.10	81.59	82.02	82.02	0.54%	1,274,339
May 29, 2025	82.25	82.25	81.38	81.58	81.58	-1.15%	1,574,631
May 28, 2025	84.40	84.40	81.97	82.53	82.53	0.72%	1,340,178
May 27, 2025	84.64	84.64	81.82	81.94	81.94	-0.28%	1,841,617
May 26, 2025	83.33	83.33	81.90	82.17	82.17	0.17%	1,579,267