NSE:SETFGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	131.50	132.67	128.40	132.62	-	0.70%	592,148
Jun 3, 2026	136.08	136.08	131.28	131.70	131.70	-0.81%	3,851,112
Jun 2, 2026	131.49	132.94	131.12	132.77	132.77	0.97%	3,549,051
Jun 1, 2026	132.30	132.37	131.09	131.49	131.49	-0.90%	7,309,018
May 29, 2026	133.14	133.35	132.37	132.69	132.69	-0.25%	3,622,927
May 27, 2026	134.09	134.09	132.87	133.02	133.02	-0.41%	1,699,355
May 26, 2026	133.55	134.64	133.18	133.57	133.57	-0.79%	3,417,602
May 25, 2026	135.61	135.61	134.39	134.64	134.64	0.04%	2,805,239
May 22, 2026	133.45	135.17	132.44	134.58	134.58	-0.24%	1,998,550
May 21, 2026	131.61	135.87	131.61	134.90	134.90	0.42%	2,795,572
May 20, 2026	134.00	134.44	132.86	134.33	134.33	-0.30%	2,717,745
May 19, 2026	137.07	137.07	133.87	134.73	134.73	0.75%	1,988,858
May 18, 2026	132.39	133.99	132.33	133.73	133.73	0.33%	3,982,040
May 15, 2026	135.73	139.12	133.01	133.29	133.29	-1.80%	5,217,594
May 14, 2026	138.00	138.00	134.84	135.73	135.73	0.13%	7,940,089
May 13, 2026	132.65	137.18	132.65	135.56	135.56	5.67%	12,956,200
May 12, 2026	123.89	129.47	123.89	128.29	128.29	0.96%	4,277,640
May 11, 2026	127.02	128.10	126.80	127.07	127.07	-0.87%	7,336,130
May 8, 2026	129.82	129.82	127.90	128.19	128.19	-0.08%	2,999,173
May 7, 2026	128.06	129.05	127.88	128.29	128.29	0.18%	9,369,230
May 6, 2026	126.01	129.16	126.01	128.06	128.06	1.63%	3,657,451
May 5, 2026	127.38	127.38	125.31	126.01	126.01	-0.28%	6,566,934
May 4, 2026	127.37	127.37	125.85	126.37	126.37	-0.84%	9,451,608
Apr 30, 2026	126.48	127.60	125.42	127.44	127.44	1.63%	9,952,258
Apr 29, 2026	126.49	126.89	125.19	125.39	125.39	-0.87%	3,061,801
Apr 28, 2026	128.47	128.47	126.26	126.49	126.49	-1.28%	3,150,333
Apr 27, 2026	129.50	129.73	128.05	128.13	128.13	0.31%	4,231,969
Apr 24, 2026	127.10	128.03	126.89	127.73	127.73	-0.16%	2,726,487
Apr 23, 2026	132.09	132.09	127.56	127.93	127.93	-0.73%	2,860,615
Apr 22, 2026	129.14	130.30	128.40	128.87	128.87	-0.21%	3,116,839
Apr 21, 2026	130.28	130.28	128.76	129.14	129.14	0.19%	3,021,437
Apr 20, 2026	128.69	129.39	128.16	128.89	128.89	0.16%	5,358,886
Apr 17, 2026	128.29	129.95	128.10	128.69	128.69	-0.59%	4,824,617
Apr 16, 2026	132.00	132.00	129.18	129.45	129.45	0.11%	7,588,598
Apr 15, 2026	129.20	131.04	128.88	129.31	129.31	1.34%	5,240,804
Apr 13, 2026	127.31	128.08	125.00	127.60	127.60	0.23%	5,690,794
Apr 10, 2026	128.43	128.43	126.65	127.31	127.31	0.21%	6,654,679
Apr 9, 2026	127.10	127.26	125.91	127.04	127.04	-0.91%	7,287,949
Apr 8, 2026	128.72	129.55	127.00	128.21	128.21	2.09%	8,132,416
Apr 7, 2026	125.00	127.02	124.59	125.59	125.59	-0.88%	8,028,377
Apr 6, 2026	125.56	126.95	124.08	126.71	126.71	1.92%	12,531,860
Apr 2, 2026	130.51	130.51	122.68	124.32	124.32	-2.36%	8,173,998
Apr 1, 2026	128.00	129.00	127.02	127.33	127.33	1.79%	7,385,242
Mar 30, 2026	124.32	125.99	121.76	125.09	125.09	3.02%	24,663,280
Mar 27, 2026	122.50	122.50	119.25	121.42	121.42	-1.24%	10,065,490
Mar 25, 2026	122.21	123.55	122.01	122.94	122.94	3.11%	9,929,013
Mar 24, 2026	116.56	119.90	115.21	119.23	119.23	4.85%	12,037,390
Mar 23, 2026	120.20	120.20	110.70	113.72	113.72	-8.86%	37,767,990
Mar 20, 2026	127.97	127.97	123.72	124.78	124.78	-0.06%	13,242,940
Mar 19, 2026	128.57	129.49	124.41	124.85	124.85	-5.32%	12,581,760