NSE: GOLDBEES | Series: EQ
-
LTP
75.75
-0.48 (-0.63 %) -
Open
78.50
77.48 -
High
80.00
77.48 -
Low
75.71
75.73 -
Close
75.85
76.23 -
52W High
80.00
03 Apr, 2025 -
52W Low
61.67
14 Nov, 2024
Upper Circuit: 91.48
Lower Circuit: 60.98
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 78.50 | 80.00 | 75.71 | 75.75 | 75.85 | -0.38 | -0.5 | 80.00 | 61.67 | 28,338,299 | 215.86 Crore | 77,156 |
| 02 Apr, 2025 | 77.48 | 77.48 | 75.73 | 76.20 | 76.23 | -0.49 | -0.64 | 77.48 | 61.67 | 36,083,347 | 274.61 Crore | 97,525 |
| 01 Apr, 2025 | 75.84 | 77.05 | 75.12 | 76.74 | 76.72 | 2.56 | 3.45 | 77.05 | 61.67 | 40,720,281 | 310.38 Crore | 82,133 |
| 28 Mar, 2025 | 73.64 | 74.80 | 73.63 | 74.20 | 74.16 | 0.36 | 0.49 | 75.18 | 61.67 | 28,472,465 | 211.86 Crore | 50,494 |
| 27 Mar, 2025 | 73.97 | 73.98 | 73.23 | 73.90 | 73.80 | 0.55 | 0.75 | 75.18 | 61.67 | 10,626,756 | 78.33 Crore | 34,343 |
| 26 Mar, 2025 | 73.48 | 73.64 | 72.82 | 73.28 | 73.25 | 0.02 | 0.03 | 75.18 | 61.67 | 11,975,993 | 87.68 Crore | 48,496 |
| 25 Mar, 2025 | 73.35 | 73.35 | 72.69 | 73.28 | 73.23 | 0.23 | 0.32 | 75.18 | 61.67 | 16,524,365 | 120.70 Crore | 41,991 |
| 24 Mar, 2025 | 74.18 | 74.18 | 72.56 | 73.00 | 73.00 | -0.95 | -1.28 | 75.18 | 61.67 | 63,876,147 | 467.51 Crore | 81,372 |
| 21 Mar, 2025 | 74.78 | 74.78 | 73.80 | 73.92 | 73.95 | -0.54 | -0.72 | 75.18 | 61.67 | 18,589,531 | 137.67 Crore | 63,528 |
| 20 Mar, 2025 | 73.59 | 75.18 | 72.00 | 74.47 | 74.49 | 0.24 | 0.32 | 75.18 | 61.67 | 8,435,104 | 62.82 Crore | 46,619 |
| 19 Mar, 2025 | 74.78 | 74.78 | 74.10 | 74.33 | 74.25 | 0.12 | 0.16 | 74.78 | 61.67 | 17,347,591 | 128.91 Crore | 43,843 |
| 18 Mar, 2025 | 74.50 | 74.50 | 73.62 | 74.12 | 74.13 | 0.60 | 0.82 | 74.50 | 61.67 | 13,200,842 | 97.73 Crore | 43,700 |
| 17 Mar, 2025 | 73.88 | 73.88 | 73.24 | 73.55 | 73.53 | 0.71 | 0.98 | 73.88 | 61.67 | 12,763,210 | 93.82 Crore | 69,217 |
| 13 Mar, 2025 | 72.62 | 72.97 | 72.61 | 72.76 | 72.82 | 0.50 | 0.69 | 73.70 | 61.67 | 9,102,052 | 66.24 Crore | 45,387 |
| 12 Mar, 2025 | 72.06 | 72.67 | 72.06 | 72.25 | 72.32 | 0.24 | 0.33 | 73.70 | 61.67 | 5,416,235 | 39.14 Crore | 30,857 |
| 11 Mar, 2025 | 72.17 | 72.47 | 71.71 | 72.14 | 72.08 | -0.09 | -0.12 | 73.70 | 61.67 | 6,123,525 | 44.03 Crore | 35,950 |
| 10 Mar, 2025 | 71.99 | 72.49 | 71.92 | 72.20 | 72.17 | -0.04 | -0.06 | 73.70 | 61.67 | 7,894,354 | 56.97 Crore | 57,867 |
| 07 Mar, 2025 | 72.57 | 72.57 | 71.83 | 72.24 | 72.21 | 0.32 | 0.45 | 73.70 | 61.67 | 10,706,795 | 77.24 Crore | 35,708 |
| 06 Mar, 2025 | 72.85 | 72.85 | 71.78 | 71.88 | 71.89 | -0.38 | -0.53 | 73.70 | 61.67 | 10,743,047 | 77.50 Crore | 47,546 |
| 05 Mar, 2025 | 72.58 | 72.58 | 72.12 | 72.24 | 72.27 | -0.15 | -0.21 | 73.70 | 61.67 | 11,551,383 | 83.51 Crore | 46,024 |
| 04 Mar, 2025 | 72.47 | 72.49 | 71.52 | 72.46 | 72.42 | 1.06 | 1.49 | 73.70 | 61.67 | 11,323,967 | 81.70 Crore | 41,306 |