Skip to main content
logo
The Wealth Company Mutual Fund - The Wealth Company Gold ETF (NSE:TWCGOLDETF)
India flag India · Delayed Price · Currency is INR
156.91
-1.80 (-1.13%)
At close: Mar 13, 2026

NSE:TWCGOLDETF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 2026159.50161.70155.74156.91156.91-1.13%10,335
Mar 12, 2026158.17158.90154.35158.71158.710.34%4,246
Mar 11, 2026159.00159.67157.65158.17158.170.13%11,361
Mar 10, 2026158.19158.97157.50157.97157.970.45%1,504
Mar 9, 2026160.00160.00154.35157.26157.260.13%6,051
Mar 6, 2026160.83160.83156.29157.06157.06-1.85%19,574
Mar 5, 2026164.79164.79157.15160.02160.02-1.08%10,367
Mar 4, 2026164.80167.00159.00161.76161.76-3.97%14,108
Mar 2, 2026163.24169.00162.35168.44168.447.07%17,086
Feb 27, 2026159.75159.75155.93157.32157.320.38%3,994
Feb 26, 2026157.57160.55154.42156.73156.73-0.53%2,624
Feb 25, 2026159.93159.93156.38157.57157.570.50%2,008
Feb 24, 2026156.87158.03156.23156.78156.780.45%5,575
Feb 23, 2026156.37156.97155.00156.08156.081.87%20,795
Feb 20, 2026154.01154.01151.35153.21153.210.13%2,531
Feb 19, 2026153.07154.01152.20153.01153.011.70%1,316
Feb 18, 2026151.88151.88150.00150.45150.450.28%6,786
Feb 17, 2026150.29152.00147.80150.03150.03-1.13%6,943
Feb 16, 2026152.79153.20151.38151.74151.74-0.18%2,398
Feb 13, 2026153.49155.00149.02152.02152.02-1.32%42,365
Feb 12, 2026156.99156.99153.00154.05154.050.08%4,681
Feb 11, 2026152.95155.73152.30153.92153.92-0.03%5,042
Feb 10, 2026155.85158.00152.78153.97153.97-0.01%21,231
Feb 9, 2026155.12159.35152.71153.98153.980.30%304,388
Feb 6, 2026151.05159.00147.32153.52153.521.64%204,902
Feb 5, 2026155.00155.00147.87151.05151.05-3.32%113,580
Feb 4, 2026155.51158.89149.41156.24156.246.50%34,985
Feb 3, 2026146.99153.70144.01146.71146.710.40%64,263
Feb 2, 2026148.89158.00133.60146.12146.12-1.96%23,763
Feb 1, 2026154.50155.00137.12149.04149.04-7.19%5,885
Jan 30, 2026169.97174.00152.00160.59160.59-7.92%412,752
Jan 29, 2026163.11187.98159.99174.40174.409.01%58,815
Jan 28, 2026160.06163.00157.55159.99159.991.98%20,540
Jan 27, 2026158.00158.00152.00156.89156.894.05%27,502
Jan 23, 2026150.44156.00148.30150.79150.790.23%23,682
Jan 22, 2026156.50156.50130.70150.44150.44-4.20%10,076
Jan 21, 2026157.70163.99153.10157.03157.034.08%29,153
Jan 20, 2026143.72164.00143.59150.87150.874.45%8,214
Jan 19, 2026142.46145.39142.10144.44144.441.70%9,799
Jan 16, 2026140.11147.00140.11142.03142.03-0.66%11,486
Jan 14, 2026141.80143.00141.80142.97142.971.57%11,321
Jan 13, 2026139.75141.20139.75140.76140.76-0.11%8,947
Jan 12, 2026139.80141.00139.60140.91140.912.48%22,141
Jan 9, 2026135.24140.00133.57137.50137.501.68%28,042
Jan 8, 2026134.34136.81134.34135.23135.23-1.28%1,529
Jan 7, 2026137.52139.99134.00136.98136.98-0.39%12,663
Jan 6, 2026139.50139.50137.00137.52137.520.26%2,619
Jan 5, 2026134.83137.33132.51137.16137.164.26%166,074