NSE:TWCGOLDETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	151.20	151.20	149.46	150.57	150.57	-0.59%	51,682
Sep 21, 2026	151.10	154.80	150.16	151.46	151.46	-0.71%	2,676
Sep 18, 2026	151.45	152.93	151.32	152.54	152.54	1.74%	2,610
Sep 17, 2026	150.71	150.71	149.13	149.93	149.93	-0.44%	2,812
Sep 16, 2026	150.41	150.71	149.83	150.59	150.59	1.93%	2,550
Sep 15, 2026	150.30	151.77	146.05	147.74	147.74	-1.89%	10,349
Sep 11, 2026	151.80	152.92	147.00	150.58	150.58	-0.97%	10,595
Sep 10, 2026	149.10	152.68	149.10	152.05	152.05	0.34%	2,212
Sep 9, 2026	154.55	154.55	150.57	151.54	151.54	0.01%	12,189
Sep 8, 2026	158.90	158.90	151.04	151.52	151.52	0.20%	2,782
Sep 7, 2026	152.93	152.93	149.93	151.22	151.22	-1.12%	3,316
Sep 4, 2026	152.95	153.52	152.54	152.93	152.93	0.49%	5,230
Sep 3, 2026	151.52	152.53	151.44	152.19	152.19	2.13%	2,660
Sep 2, 2026	150.99	154.77	148.17	149.01	149.01	-1.32%	3,571
Sep 1, 2026	157.38	157.38	150.50	151.00	151.00	-1.66%	42,681
Aug 31, 2026	157.60	157.60	151.70	153.55	153.55	-2.57%	56,939
Aug 28, 2026	156.60	158.25	155.15	157.60	157.60	0.64%	6,880
Aug 27, 2026	158.14	158.14	154.92	156.60	156.60	-1.60%	50,590
Aug 26, 2026	159.26	159.97	158.91	159.14	159.14	-0.36%	6,906
Aug 25, 2026	160.18	160.18	159.20	159.72	159.72	-0.29%	43,020
Aug 24, 2026	159.03	160.66	158.30	160.18	160.18	1.23%	12,546
Aug 21, 2026	157.00	158.77	156.30	158.24	158.24	1.88%	8,740
Aug 20, 2026	152.80	155.99	152.80	155.32	155.32	2.46%	1,726
Aug 19, 2026	152.23	152.23	150.82	151.59	151.59	-0.42%	2,501
Aug 18, 2026	152.18	152.62	151.93	152.23	152.23	-0.07%	16,170
Aug 17, 2026	151.05	152.55	151.00	152.33	152.33	0.98%	18,510
Aug 14, 2026	151.00	151.00	149.22	150.85	150.85	-0.38%	3,411
Aug 13, 2026	152.30	152.30	150.84	151.42	151.42	-0.67%	8,846
Aug 12, 2026	150.51	152.51	150.51	152.44	152.44	0.56%	16,184
Aug 11, 2026	152.50	152.50	150.48	151.59	151.59	1.07%	8,715
Aug 10, 2026	148.89	150.50	147.05	149.98	149.98	0.73%	13,696
Aug 7, 2026	147.10	148.99	146.83	148.89	148.89	0.94%	13,396
Aug 6, 2026	146.24	147.58	146.24	147.50	147.50	2.37%	11,437
Aug 5, 2026	141.20	144.24	141.20	144.09	144.09	1.91%	10,511
Aug 4, 2026	141.39	146.31	140.91	141.39	141.39	-0.13%	6,345
Aug 3, 2026	141.35	141.83	140.51	141.58	141.58	0.16%	984
Jul 31, 2026	141.88	141.99	141.29	141.35	141.35	-0.41%	1,899
Jul 30, 2026	141.50	142.00	141.31	141.93	141.93	0.55%	1,104
Jul 29, 2026	141.58	141.58	140.50	141.16	141.16	0.20%	6,292
Jul 28, 2026	142.00	142.00	140.59	140.88	140.88	-1.60%	2,402
Jul 27, 2026	145.30	145.30	142.57	143.17	143.17	0.51%	2,008
Jul 24, 2026	143.38	144.09	141.00	142.45	142.45	-0.65%	1,812
Jul 23, 2026	146.69	146.69	142.69	143.38	143.38	-0.30%	2,045
Jul 22, 2026	144.86	144.86	143.25	143.81	143.81	1.26%	2,036
Jul 21, 2026	141.60	142.20	141.02	142.02	142.02	0.54%	8,677
Jul 20, 2026	146.80	146.80	140.19	141.26	141.26	0.97%	8,211
Jul 17, 2026	140.00	140.00	138.97	139.90	139.90	-0.63%	10,641
Jul 16, 2026	140.75	140.89	139.26	140.79	140.79	0.16%	40
Jul 15, 2026	142.00	142.00	139.88	140.57	140.57	0.26%	6,095
Jul 14, 2026	140.50	140.63	139.67	140.21	140.21	-0.40%	1,220