SBI Mutual Fund - SBI-ETF Gold (NSE:SETFGOLD)
India · Delayed Price · Currency is INR 128.67
-0.24 (-0.19%)
Sep 23, 2026, 3:29 PM IST
NSE:SETFGOLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 129.21 | 129.41 | 128.52 | 128.67 | - | -0.19% | 3,526,113 |
| Sep 22, 2026 | 129.50 | 129.58 | 128.12 | 128.91 | 128.91 | -0.48% | 5,500,775 |
| Sep 21, 2026 | 130.52 | 130.52 | 129.35 | 129.53 | 129.53 | -0.76% | 5,447,109 |
| Sep 18, 2026 | 129.20 | 130.84 | 129.20 | 130.52 | 130.52 | 1.66% | 3,938,423 |
| Sep 17, 2026 | 128.19 | 128.88 | 127.59 | 128.39 | 128.39 | -0.38% | 4,118,582 |
| Sep 16, 2026 | 128.51 | 128.98 | 128.29 | 128.88 | 128.88 | 1.03% | 3,186,743 |
| Sep 15, 2026 | 129.00 | 129.00 | 127.25 | 127.57 | 127.57 | -1.15% | 8,275,144 |
| Sep 11, 2026 | 128.70 | 129.74 | 127.84 | 129.06 | 129.06 | -0.92% | 6,085,719 |
| Sep 10, 2026 | 130.66 | 130.90 | 129.85 | 130.26 | 130.26 | 0.33% | 6,272,437 |
| Sep 9, 2026 | 129.65 | 130.26 | 129.08 | 129.83 | 129.83 | -0.01% | 4,242,284 |
| Sep 8, 2026 | 130.50 | 130.66 | 129.25 | 129.84 | 129.84 | 0.22% | 5,603,290 |
| Sep 7, 2026 | 129.94 | 129.94 | 128.64 | 129.56 | 129.56 | -1.27% | 7,528,668 |
| Sep 4, 2026 | 133.47 | 133.47 | 130.75 | 131.22 | 131.22 | 0.77% | 4,422,415 |
| Sep 3, 2026 | 130.62 | 130.68 | 129.61 | 130.22 | 130.22 | 2.18% | 6,068,954 |
| Sep 2, 2026 | 128.09 | 128.10 | 126.07 | 127.44 | 127.44 | -1.45% | 7,037,496 |
| Sep 1, 2026 | 134.73 | 134.73 | 129.01 | 129.31 | 129.31 | -1.63% | 6,370,763 |
| Aug 31, 2026 | 132.30 | 132.30 | 130.04 | 131.45 | 131.45 | -2.64% | 5,441,668 |
| Aug 28, 2026 | 137.70 | 137.70 | 133.31 | 135.02 | 135.02 | 0.50% | 3,984,560 |
| Aug 27, 2026 | 139.87 | 139.87 | 132.11 | 134.35 | 134.35 | -1.55% | 6,934,038 |
| Aug 26, 2026 | 140.37 | 140.37 | 135.58 | 136.46 | 136.46 | -0.36% | 2,317,028 |
| Aug 25, 2026 | 133.88 | 137.60 | 132.73 | 136.95 | 136.95 | -0.27% | 4,898,302 |
| Aug 24, 2026 | 139.03 | 140.00 | 136.41 | 137.32 | 137.32 | 1.24% | 4,947,270 |
| Aug 21, 2026 | 133.41 | 136.20 | 133.26 | 135.64 | 135.64 | 1.98% | 6,061,833 |
| Aug 20, 2026 | 132.98 | 133.49 | 132.07 | 133.01 | 133.01 | 2.52% | 4,964,766 |
| Aug 19, 2026 | 133.63 | 133.63 | 128.88 | 129.74 | 129.74 | -0.49% | 2,794,216 |
| Aug 18, 2026 | 127.20 | 131.40 | 127.20 | 130.38 | 130.38 | -0.07% | 2,779,431 |
| Aug 17, 2026 | 129.06 | 130.70 | 128.80 | 130.47 | 130.47 | 1.09% | 5,063,330 |
| Aug 14, 2026 | 128.75 | 129.15 | 127.71 | 129.06 | 129.06 | -0.37% | 2,851,695 |
| Aug 13, 2026 | 129.92 | 130.99 | 128.83 | 129.54 | 129.54 | -0.72% | 3,818,211 |
| Aug 12, 2026 | 131.74 | 131.74 | 129.74 | 130.48 | 130.48 | 0.71% | 3,657,812 |
| Aug 11, 2026 | 128.66 | 130.87 | 128.66 | 129.56 | 129.56 | 0.70% | 5,971,158 |
| Aug 10, 2026 | 124.17 | 129.04 | 124.17 | 128.66 | 128.66 | 1.02% | 9,092,965 |
| Aug 7, 2026 | 126.40 | 127.57 | 125.05 | 127.36 | 127.36 | 0.76% | 5,204,755 |
| Aug 6, 2026 | 120.25 | 126.51 | 120.25 | 126.40 | 126.40 | 2.48% | 8,247,095 |
| Aug 5, 2026 | 121.55 | 123.50 | 121.51 | 123.34 | 123.34 | 1.96% | 4,662,113 |
| Aug 4, 2026 | 121.70 | 124.05 | 120.70 | 120.97 | 120.97 | -0.05% | 3,999,584 |
| Aug 3, 2026 | 123.86 | 123.86 | 120.59 | 121.03 | 121.03 | 0.16% | 7,727,223 |
| Jul 31, 2026 | 121.72 | 121.75 | 120.76 | 120.84 | 120.84 | -0.24% | 8,442,144 |
| Jul 30, 2026 | 120.54 | 121.21 | 120.40 | 121.13 | 121.13 | 0.50% | 1,516,352 |
| Jul 29, 2026 | 120.62 | 120.80 | 120.09 | 120.53 | 120.53 | 0.01% | 1,856,369 |
| Jul 28, 2026 | 121.80 | 121.80 | 120.12 | 120.52 | 120.52 | -1.50% | 2,242,175 |
| Jul 27, 2026 | 123.00 | 123.00 | 122.10 | 122.35 | 122.35 | 0.60% | 4,063,612 |
| Jul 24, 2026 | 119.41 | 121.88 | 119.41 | 121.62 | 121.62 | -0.70% | 2,541,001 |
| Jul 23, 2026 | 123.00 | 123.58 | 122.15 | 122.48 | 122.48 | -0.42% | 1,688,839 |
| Jul 22, 2026 | 118.37 | 123.95 | 118.37 | 123.00 | 123.00 | 1.31% | 2,495,812 |
| Jul 21, 2026 | 121.45 | 121.55 | 120.65 | 121.41 | 121.41 | 0.68% | 957,425 |
| Jul 20, 2026 | 119.67 | 120.93 | 119.67 | 120.59 | 120.59 | 0.99% | 3,421,262 |
| Jul 17, 2026 | 119.95 | 119.95 | 118.79 | 119.41 | 119.41 | -0.66% | 3,628,053 |
| Jul 16, 2026 | 120.65 | 123.11 | 119.80 | 120.20 | 120.20 | 0.07% | 1,849,857 |
| Jul 15, 2026 | 121.12 | 121.13 | 119.69 | 120.11 | 120.11 | 0.40% | 3,107,454 |