NSE: BSLGOLDETF | Series: EQ
-
LTP
80.42
-0.32 (-0.4 %) -
Open
81.69
81.74 -
High
82.25
81.74 -
Low
80.42
80.06 -
Close
80.50
80.74 -
52W High
82.25
03 Apr, 2025 -
52W Low
56.57
01 Nov, 2024
Upper Circuit: 96.89
Lower Circuit: 64.59
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 81.69 | 82.25 | 80.42 | 80.42 | 80.50 | -0.24 | -0.3 | 82.25 | 56.57 | 257,153 | 2.08 Crore | 949 |
| 02 Apr, 2025 | 81.74 | 81.74 | 80.06 | 80.74 | 80.74 | -0.50 | -0.62 | 81.74 | 56.57 | 225,408 | 1.82 Crore | 772 |
| 01 Apr, 2025 | 81.00 | 81.61 | 80.01 | 81.29 | 81.24 | 2.20 | 2.78 | 81.61 | 56.57 | 449,251 | 3.65 Crore | 1,108 |
| 28 Mar, 2025 | 79.69 | 79.69 | 78.52 | 78.72 | 79.04 | 0.63 | 0.8 | 81.00 | 56.57 | 324,284 | 2.56 Crore | 570 |
| 27 Mar, 2025 | 77.35 | 78.49 | 77.35 | 78.43 | 78.41 | 0.57 | 0.73 | 81.00 | 56.57 | 135,593 | 1.06 Crore | 401 |
| 26 Mar, 2025 | 77.77 | 77.90 | 77.50 | 77.80 | 77.84 | 0.04 | 0.05 | 81.00 | 56.57 | 271,824 | 2.12 Crore | 448 |
| 25 Mar, 2025 | 77.99 | 77.99 | 77.12 | 77.80 | 77.80 | 0.00 | 0 | 81.00 | 56.57 | 44,873 | 34.84 Lakh | 611 |
| 24 Mar, 2025 | 78.94 | 78.95 | 77.54 | 77.75 | 77.80 | -0.58 | -0.74 | 81.00 | 56.57 | 158,673 | 1.24 Crore | 738 |
| 21 Mar, 2025 | 78.79 | 78.99 | 78.01 | 78.09 | 78.38 | -0.18 | -0.23 | 81.00 | 56.57 | 226,890 | 1.78 Crore | 624 |
| 20 Mar, 2025 | 78.79 | 79.78 | 78.46 | 78.54 | 78.56 | -0.23 | -0.29 | 81.00 | 56.57 | 56,921 | 44.82 Lakh | 675 |
| 19 Mar, 2025 | 79.50 | 79.50 | 78.37 | 78.60 | 78.79 | 0.15 | 0.19 | 81.00 | 56.57 | 183,221 | 1.44 Crore | 621 |
| 18 Mar, 2025 | 78.89 | 78.90 | 78.06 | 78.06 | 78.64 | 0.43 | 0.55 | 81.00 | 56.57 | 193,777 | 1.52 Crore | 637 |
| 17 Mar, 2025 | 78.00 | 78.50 | 77.51 | 78.25 | 78.21 | 1.16 | 1.51 | 81.00 | 56.57 | 76,026 | 59.41 Lakh | 1,021 |
| 13 Mar, 2025 | 76.60 | 77.39 | 76.60 | 77.28 | 77.05 | 0.65 | 0.85 | 81.00 | 56.57 | 49,059 | 37.81 Lakh | 416 |
| 12 Mar, 2025 | 76.89 | 76.89 | 76.40 | 76.63 | 76.40 | -0.04 | -0.05 | 81.00 | 56.57 | 60,452 | 46.21 Lakh | 407 |
| 11 Mar, 2025 | 77.25 | 77.25 | 75.33 | 76.45 | 76.44 | 0.20 | 0.26 | 81.00 | 56.57 | 27,776 | 21.18 Lakh | 536 |
| 10 Mar, 2025 | 76.99 | 76.99 | 74.50 | 76.62 | 76.24 | -0.45 | -0.59 | 81.00 | 56.57 | 218,203 | 1.66 Crore | 707 |
| 07 Mar, 2025 | 76.35 | 76.78 | 76.00 | 76.55 | 76.69 | 0.33 | 0.43 | 81.00 | 56.57 | 280,816 | 2.15 Crore | 591 |
| 06 Mar, 2025 | 76.68 | 76.98 | 75.95 | 76.45 | 76.36 | -0.33 | -0.43 | 81.00 | 56.57 | 28,802 | 22.06 Lakh | 518 |
| 05 Mar, 2025 | 76.99 | 76.99 | 76.32 | 76.70 | 76.69 | 0.12 | 0.16 | 81.00 | 56.57 | 880,358 | 6.75 Crore | 780 |
| 04 Mar, 2025 | 76.79 | 76.90 | 75.86 | 76.50 | 76.57 | 0.73 | 0.96 | 81.00 | 56.57 | 50,785 | 38.81 Lakh | 486 |