Tata Mutual Fund - Tata Gold ETF Fund of Fund (NSE:TATAGOLD)
India · Delayed Price · Currency is INR 9.84
+0.05 (0.51%)
At close: Aug 26, 2025
NSE:TATAGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.96 | 10.01 | 9.93 | 10.00 | - | 0.91% | 11,474,239 |
| Aug 28, 2025 | 9.90 | 9.93 | 9.87 | 9.91 | - | 0.71% | 12,134,007 |
| Aug 26, 2025 | 9.79 | 10.03 | 9.70 | 9.84 | - | 0.51% | 10,868,970 |
| Aug 25, 2025 | 9.94 | 11.27 | 9.70 | 9.79 | - | 0.93% | 12,017,610 |
| Aug 22, 2025 | 9.94 | 10.10 | 9.45 | 9.70 | - | - | 7,438,569 |
| Aug 21, 2025 | 9.88 | 9.88 | 9.50 | 9.70 | - | 0.62% | 8,306,339 |
| Aug 20, 2025 | 9.67 | 10.00 | 9.50 | 9.64 | - | -0.31% | 37,900,810 |
| Aug 19, 2025 | 9.98 | 10.09 | 9.64 | 9.67 | - | -0.72% | 10,011,790 |
| Aug 18, 2025 | 9.77 | 9.82 | 9.66 | 9.74 | - | -0.31% | 12,821,730 |
| Aug 14, 2025 | 10.01 | 10.01 | 9.65 | 9.77 | - | - | 10,458,670 |
| Aug 13, 2025 | 9.98 | 9.98 | 9.70 | 9.77 | - | 0.31% | 12,421,720 |
| Aug 12, 2025 | 10.01 | 11.35 | 9.52 | 9.74 | - | -0.31% | 9,436,646 |
| Aug 11, 2025 | 10.14 | 10.18 | 9.65 | 9.77 | - | -1.31% | 14,059,910 |
| Aug 8, 2025 | 10.09 | 10.14 | 9.87 | 9.90 | - | 0.51% | 19,290,710 |
| Aug 7, 2025 | 10.04 | 10.04 | 9.55 | 9.85 | - | 0.51% | 12,025,770 |
| Aug 6, 2025 | 10.05 | 10.05 | 9.66 | 9.80 | - | -0.10% | 13,782,750 |
| Aug 5, 2025 | 10.00 | 10.00 | 9.60 | 9.81 | - | 0.51% | 13,827,600 |
| Aug 4, 2025 | 9.84 | 9.93 | 9.36 | 9.76 | - | 1.67% | 14,456,000 |
| Aug 1, 2025 | 9.83 | 9.83 | 9.34 | 9.60 | - | -0.52% | 8,082,378 |
| Jul 31, 2025 | 9.84 | 9.84 | 9.33 | 9.65 | - | -0.41% | 7,329,879 |
| Jul 30, 2025 | 9.87 | 9.95 | 9.55 | 9.69 | - | 0.83% | 12,044,730 |
| Jul 29, 2025 | 9.62 | 11.35 | 8.00 | 9.61 | - | -0.10% | 7,812,830 |
| Jul 28, 2025 | 9.38 | 9.78 | 9.38 | 9.62 | - | -0.10% | 9,311,793 |
| Jul 25, 2025 | 9.67 | 9.71 | 9.61 | 9.63 | - | -0.41% | 9,459,367 |
| Jul 24, 2025 | 10.06 | 10.06 | 9.66 | 9.67 | - | -1.53% | 14,922,480 |
| Jul 23, 2025 | 9.46 | 10.00 | 9.46 | 9.82 | - | 1.13% | 14,658,990 |
| Jul 22, 2025 | 9.89 | 9.89 | 9.48 | 9.71 | - | 0.62% | 11,503,750 |
| Jul 21, 2025 | 9.82 | 9.82 | 9.36 | 9.65 | - | 0.63% | 40,950,110 |
| Jul 18, 2025 | 9.75 | 9.75 | 9.37 | 9.59 | - | 0.74% | 8,892,749 |
| Jul 17, 2025 | 9.78 | 9.78 | 9.45 | 9.52 | - | -0.31% | 5,693,392 |
| Jul 16, 2025 | 9.81 | 9.81 | 9.34 | 9.55 | - | -0.31% | 9,409,414 |
| Jul 15, 2025 | 9.85 | 11.43 | 9.57 | 9.58 | - | -0.31% | 10,009,860 |
| Jul 14, 2025 | 9.65 | 9.73 | 9.29 | 9.61 | - | 0.84% | 11,913,150 |
| Jul 11, 2025 | 9.65 | 9.65 | 9.24 | 9.53 | - | 0.53% | 8,041,910 |
| Jul 10, 2025 | 9.63 | 9.63 | 9.35 | 9.48 | - | 0.85% | 6,560,479 |
| Jul 9, 2025 | 9.72 | 9.72 | 9.25 | 9.40 | - | -0.95% | 12,528,260 |
| Jul 8, 2025 | 9.57 | 9.57 | 9.24 | 9.49 | - | 0.32% | 7,262,983 |
| Jul 7, 2025 | 9.26 | 9.60 | 9.00 | 9.46 | - | -0.42% | 10,048,120 |
| Jul 4, 2025 | 9.60 | 9.60 | 9.35 | 9.50 | - | -0.11% | 9,497,877 |
| Jul 3, 2025 | 10.00 | 10.00 | 9.28 | 9.51 | - | -0.11% | 10,830,410 |
| Jul 2, 2025 | 9.26 | 9.73 | 9.26 | 9.52 | - | 0.21% | 7,924,173 |
| Jul 1, 2025 | 9.62 | 9.62 | 9.35 | 9.50 | - | 1.17% | 10,390,640 |
| Jun 30, 2025 | 10.30 | 10.30 | 9.14 | 9.39 | - | 0.11% | 12,757,420 |
| Jun 27, 2025 | 9.75 | 10.50 | 9.36 | 9.38 | - | -1.47% | 21,467,310 |
| Jun 26, 2025 | 9.74 | 10.45 | 9.45 | 9.52 | - | 0.11% | 8,597,166 |
| Jun 25, 2025 | 9.74 | 9.77 | 9.25 | 9.51 | - | - | 10,117,470 |
| Jun 24, 2025 | 9.94 | 9.94 | 9.47 | 9.51 | - | -1.96% | 18,768,670 |
| Jun 23, 2025 | 9.66 | 10.40 | 9.41 | 9.70 | - | 0.41% | 13,290,160 |
| Jun 20, 2025 | 9.94 | 9.94 | 9.45 | 9.66 | - | -0.41% | 9,672,474 |
| Jun 19, 2025 | 9.47 | 9.96 | 9.47 | 9.70 | - | -0.21% | 11,639,850 |