Skip to main content
logo
SBI Mutual Fund - SBI-ETF Gold (NSE:SETFGOLD)
India flag India · Delayed Price · Currency is INR
124.32
-3.01 (-2.36%)
Apr 2, 2026, 3:30 PM IST

NSE:SETFGOLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026130.51130.51122.68124.32124.32-2.36%8,173,998
Apr 1, 2026128.00129.00127.02127.33127.331.79%7,385,242
Mar 30, 2026124.32125.99121.76125.09125.093.02%24,663,280
Mar 27, 2026122.50122.50119.25121.42121.42-1.24%10,065,490
Mar 25, 2026122.21123.55122.01122.94122.943.11%9,929,013
Mar 24, 2026116.56119.90115.21119.23119.234.85%12,037,390
Mar 23, 2026120.20120.20110.70113.72113.72-8.86%37,767,990
Mar 20, 2026127.97127.97123.72124.78124.78-0.06%13,242,940
Mar 19, 2026128.57129.49124.41124.85124.85-5.32%12,581,760
Mar 18, 2026131.61132.07131.05131.87131.87-0.20%6,456,230
Mar 17, 2026133.70133.70127.84132.13132.130.77%10,887,980
Mar 16, 2026131.29133.93130.64131.12131.12-2.51%8,418,418
Mar 13, 2026136.33136.33133.19134.49134.49-1.55%5,216,193
Mar 12, 2026137.30137.30135.12136.61136.61-0.19%4,942,454
Mar 11, 2026133.00137.87132.99136.87136.870.33%5,709,510
Mar 10, 2026138.00138.00132.12136.42136.420.67%7,777,540
Mar 9, 2026136.72136.72134.00135.51135.510.48%11,175,210
Mar 6, 2026138.00138.00134.20134.86134.86-1.19%11,088,992
Mar 5, 2026138.55138.55135.30136.48136.48-1.12%15,432,040
Mar 4, 2026140.95140.95136.01138.02138.02-3.33%16,371,370
Mar 2, 2026139.97143.42139.97142.77142.775.13%22,736,340
Feb 27, 2026138.03138.03134.68135.80135.800.84%13,534,580
Feb 26, 2026137.20137.20134.00134.67134.67-0.81%4,637,155
Feb 25, 2026135.35136.14134.78135.77135.770.31%5,720,121
Feb 24, 2026130.63135.51130.63135.35135.351.02%4,997,173
Feb 23, 2026134.58135.00132.63133.98133.981.86%4,895,949
Feb 20, 2026134.29134.29127.73131.53131.530.40%10,745,160
Feb 19, 2026130.82131.89129.18131.01131.012.10%4,412,286
Feb 18, 2026127.63129.25127.63128.31128.31-0.04%5,449,004
Feb 17, 2026130.16130.16127.20128.36128.36-2.05%6,846,246
Feb 16, 2026131.10131.32129.81131.04131.040.74%7,047,101
Feb 13, 2026129.29131.57127.30130.08130.08-1.91%7,652,049
Feb 12, 2026133.18133.18131.99132.61132.61-0.08%7,015,583
Feb 11, 2026133.99133.99132.01132.71132.710.29%7,478,032
Feb 10, 2026131.89132.50131.26132.32132.320.33%10,164,180
Feb 9, 2026132.34133.79131.40131.89131.892.15%15,641,920
Feb 6, 2026129.93129.93126.60129.12129.12-0.37%14,582,090
Feb 5, 2026137.45137.45127.00129.60129.60-3.36%23,379,340
Feb 4, 2026132.75135.88132.00134.10134.104.07%23,999,230
Feb 3, 2026121.63130.00121.63128.85128.853.29%21,856,120
Feb 2, 2026130.03132.98116.50124.75124.75-1.18%31,060,094
Feb 1, 2026139.81139.81120.00126.24126.24-7.45%27,519,100
Jan 30, 2026150.78150.78130.00136.40136.40-9.76%43,807,920
Jan 29, 2026149.20153.65145.00151.15151.157.87%32,339,530
Jan 28, 2026138.00153.95137.04140.12140.123.46%27,805,950
Jan 27, 2026133.33136.98133.33135.43135.432.98%32,103,257
Jan 23, 2026131.84136.41129.95131.51131.512.24%30,968,390
Jan 22, 2026142.05142.05121.57128.63128.63-7.19%34,167,680
Jan 21, 2026134.00142.22132.20138.59138.597.03%25,416,080
Jan 20, 2026126.91132.00124.13129.49129.494.00%24,313,050