NSE:SETFGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 18, 2026	131.61	132.07	131.05	131.87	131.87	-0.20%	6,456,230
Mar 17, 2026	133.70	133.70	127.84	132.13	132.13	0.77%	10,887,980
Mar 16, 2026	131.29	133.93	130.64	131.12	131.12	-2.51%	8,418,418
Mar 13, 2026	136.33	136.33	133.19	134.49	134.49	-1.55%	5,216,193
Mar 12, 2026	137.30	137.30	135.12	136.61	136.61	-0.19%	4,942,454
Mar 11, 2026	133.00	137.87	132.99	136.87	136.87	0.33%	5,709,510
Mar 10, 2026	138.00	138.00	132.12	136.42	136.42	0.67%	7,777,540
Mar 9, 2026	136.72	136.72	134.00	135.51	135.51	0.48%	11,175,210
Mar 6, 2026	138.00	138.00	134.20	134.86	134.86	-1.19%	11,088,992
Mar 5, 2026	138.55	138.55	135.30	136.48	136.48	-1.12%	15,432,040
Mar 4, 2026	140.95	140.95	136.01	138.02	138.02	-3.33%	16,371,370
Mar 2, 2026	139.97	143.42	139.97	142.77	142.77	5.13%	22,736,340
Feb 27, 2026	138.03	138.03	134.68	135.80	135.80	0.84%	13,534,580
Feb 26, 2026	137.20	137.20	134.00	134.67	134.67	-0.81%	4,637,155
Feb 25, 2026	135.35	136.14	134.78	135.77	135.77	0.31%	5,720,121
Feb 24, 2026	130.63	135.51	130.63	135.35	135.35	1.02%	4,997,173
Feb 23, 2026	134.58	135.00	132.63	133.98	133.98	1.86%	4,895,949
Feb 20, 2026	134.29	134.29	127.73	131.53	131.53	0.40%	10,745,160
Feb 19, 2026	130.82	131.89	129.18	131.01	131.01	2.10%	4,412,286
Feb 18, 2026	127.63	129.25	127.63	128.31	128.31	-0.04%	5,449,004
Feb 17, 2026	130.16	130.16	127.20	128.36	128.36	-2.05%	6,846,246
Feb 16, 2026	131.10	131.32	129.81	131.04	131.04	0.74%	7,047,101
Feb 13, 2026	129.29	131.57	127.30	130.08	130.08	-1.91%	7,652,049