Union Asset Management Co. Pvt. Ltd. - Union Gold ETF (NSE:UNIONGOLD)
India · Delayed Price · Currency is INR 147.40
-0.50 (-0.34%)
At close: Sep 23, 2026
NSE:UNIONGOLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 149.00 | 150.50 | 147.25 | 147.90 | 147.90 | -0.27% | 400,811 |
| Sep 21, 2026 | 148.10 | 150.75 | 147.10 | 148.30 | 148.30 | -0.90% | 1,870 |
| Sep 18, 2026 | 147.00 | 150.40 | 146.95 | 149.65 | 149.65 | 1.84% | 5,577 |
| Sep 17, 2026 | 148.70 | 148.70 | 146.40 | 146.95 | 146.95 | -0.64% | 1,789 |
| Sep 16, 2026 | 151.00 | 151.00 | 146.15 | 147.90 | 147.90 | -0.90% | 4,578 |
| Sep 15, 2026 | 146.35 | 151.00 | 146.00 | 149.25 | 149.25 | 0.64% | 1,984 |
| Sep 11, 2026 | 149.00 | 149.00 | 146.80 | 148.30 | 148.30 | -0.70% | 3,579 |
| Sep 10, 2026 | 148.05 | 150.45 | 148.05 | 149.35 | 149.35 | 0.23% | 3,497 |
| Sep 9, 2026 | 149.50 | 152.80 | 148.40 | 149.00 | 149.00 | 0.10% | 1,800 |
| Sep 8, 2026 | 149.55 | 150.25 | 148.45 | 148.85 | 148.85 | 0.07% | 739 |
| Sep 7, 2026 | 150.00 | 150.15 | 147.55 | 148.75 | 148.75 | -0.97% | 1,064 |
| Sep 4, 2026 | 153.10 | 153.10 | 150.15 | 150.20 | 150.20 | 0.40% | 1,581 |
| Sep 3, 2026 | 150.00 | 150.35 | 149.10 | 149.60 | 149.60 | 2.50% | 969 |
| Sep 2, 2026 | 148.35 | 148.35 | 145.70 | 145.95 | 145.95 | -1.68% | 7,779 |
| Sep 1, 2026 | 154.35 | 154.35 | 147.75 | 148.45 | 148.45 | -1.43% | 52,992 |
| Aug 31, 2026 | 154.50 | 154.50 | 149.30 | 150.60 | 150.60 | -3.03% | 2,810 |
| Aug 28, 2026 | 153.10 | 155.45 | 151.15 | 155.30 | 155.30 | 1.44% | 5,872 |
| Aug 27, 2026 | 158.25 | 158.25 | 152.00 | 153.10 | 153.10 | -2.27% | 4,039 |
| Aug 26, 2026 | 157.40 | 157.60 | 156.15 | 156.65 | 156.65 | -0.03% | 1,720 |
| Aug 25, 2026 | 157.75 | 157.75 | 156.05 | 156.70 | 156.70 | -0.67% | 2,663 |
| Aug 24, 2026 | 155.25 | 158.95 | 155.25 | 157.75 | 157.75 | 1.64% | 14,618 |
| Aug 21, 2026 | 153.05 | 155.75 | 151.50 | 155.20 | 155.20 | 1.90% | 5,192 |
| Aug 20, 2026 | 149.40 | 153.30 | 149.40 | 152.30 | 152.30 | 2.28% | 82,730 |
| Aug 19, 2026 | 149.35 | 149.80 | 147.90 | 148.90 | 148.90 | -0.30% | 1,356 |
| Aug 18, 2026 | 149.95 | 151.40 | 149.15 | 149.35 | 149.35 | 0.07% | 3,203 |
| Aug 17, 2026 | 149.00 | 150.30 | 149.00 | 149.25 | 149.25 | 1.05% | 2,199 |
| Aug 14, 2026 | 148.50 | 148.50 | 146.45 | 147.70 | 147.70 | -0.57% | 3,702 |
| Aug 13, 2026 | 152.90 | 152.90 | 147.85 | 148.55 | 148.55 | -0.90% | 1,421 |
| Aug 12, 2026 | 150.90 | 150.90 | 148.20 | 149.90 | 149.90 | 0.84% | 6,567 |
| Aug 11, 2026 | 149.60 | 150.30 | 147.85 | 148.65 | 148.65 | 0.99% | 14,354 |
| Aug 10, 2026 | 146.30 | 148.30 | 142.65 | 147.20 | 147.20 | 0.62% | 49,700 |
| Aug 7, 2026 | 145.30 | 146.45 | 143.55 | 146.30 | 146.30 | 0.69% | 2,505 |
| Aug 6, 2026 | 143.70 | 145.50 | 143.70 | 145.30 | 145.30 | 2.54% | 7,247 |
| Aug 5, 2026 | 140.50 | 142.00 | 140.50 | 141.70 | 141.70 | 2.31% | 2,592 |
| Aug 4, 2026 | 139.00 | 139.40 | 138.40 | 138.50 | 138.50 | -0.22% | 1,495 |
| Aug 3, 2026 | 139.05 | 139.90 | 138.80 | 138.80 | 138.80 | 0.18% | 2,454 |
| Jul 31, 2026 | 138.85 | 142.15 | 138.10 | 138.55 | 138.55 | -0.50% | 2,514 |
| Jul 30, 2026 | 139.25 | 139.55 | 138.45 | 139.25 | 139.25 | 0.94% | 971 |
| Jul 29, 2026 | 138.55 | 138.55 | 137.95 | 137.95 | 137.95 | -0.14% | 2,093 |
| Jul 28, 2026 | 140.00 | 140.70 | 137.90 | 138.15 | 138.15 | -1.78% | 2,903 |
| Jul 27, 2026 | 140.15 | 141.00 | 140.10 | 140.65 | 140.65 | 0.82% | 385 |
| Jul 24, 2026 | 141.60 | 141.65 | 136.20 | 139.50 | 139.50 | -0.57% | 2,441 |
| Jul 23, 2026 | 142.00 | 144.30 | 140.25 | 140.30 | 140.30 | -0.71% | 3,598 |
| Jul 22, 2026 | 139.10 | 141.70 | 139.10 | 141.30 | 141.30 | 1.18% | 1,938 |
| Jul 21, 2026 | 138.05 | 141.45 | 138.05 | 139.65 | 139.65 | 0.83% | 3,067 |
| Jul 20, 2026 | 140.50 | 140.50 | 136.50 | 138.50 | 138.50 | 0.73% | 2,366 |
| Jul 17, 2026 | 136.95 | 139.40 | 136.50 | 137.50 | 137.50 | -0.58% | 772,459 |
| Jul 16, 2026 | 138.40 | 138.45 | 137.85 | 138.30 | 138.30 | 0.40% | 1,679 |
| Jul 15, 2026 | 138.55 | 138.90 | 137.65 | 137.75 | 137.75 | 0.15% | 4,978 |
| Jul 14, 2026 | 138.65 | 139.25 | 137.10 | 137.55 | 137.55 | -0.51% | 2,425 |