NSE: GOLDETF | Series: EQ
-
LTP
89.02
-0.43 (-0.48 %) -
Open
89.98
91.87 -
High
89.99
91.88 -
Low
89.02
89.00 -
Close
89.22
89.45 -
52W High
92.00
01 Apr, 2025 -
52W Low
72.60
14 Nov, 2024
Upper Circuit: 107.34
Lower Circuit: 71.56
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 89.98 | 89.99 | 89.02 | 89.02 | 89.22 | -0.23 | -0.26 | 92.00 | 72.60 | 632,045 | 5.65 Crore | 1,931 |
| 02 Apr, 2025 | 91.87 | 91.88 | 89.00 | 89.40 | 89.45 | -1.77 | -1.94 | 92.00 | 72.60 | 657,086 | 5.87 Crore | 4,101 |
| 01 Apr, 2025 | 88.80 | 92.00 | 88.23 | 91.50 | 91.22 | 3.86 | 4.42 | 92.00 | 72.60 | 998,473 | 8.98 Crore | 5,435 |
| 28 Mar, 2025 | 87.02 | 87.88 | 87.02 | 87.40 | 87.36 | 0.80 | 0.92 | 87.98 | 72.60 | 204,136 | 1.78 Crore | 1,252 |
| 27 Mar, 2025 | 86.29 | 86.68 | 86.01 | 86.50 | 86.56 | 0.45 | 0.52 | 87.98 | 72.60 | 4,547,475 | 39.35 Crore | 1,817 |
| 26 Mar, 2025 | 86.19 | 86.47 | 85.61 | 85.98 | 86.11 | -0.08 | -0.09 | 87.98 | 72.60 | 200,716 | 1.73 Crore | 1,244 |
| 25 Mar, 2025 | 86.14 | 86.46 | 85.56 | 86.23 | 86.19 | 0.05 | 0.06 | 87.98 | 72.60 | 198,188 | 1.70 Crore | 2,003 |
| 24 Mar, 2025 | 86.41 | 87.04 | 85.86 | 86.10 | 86.14 | -0.65 | -0.75 | 87.98 | 72.60 | 353,630 | 3.05 Crore | 2,222 |
| 21 Mar, 2025 | 87.29 | 87.30 | 86.37 | 86.83 | 86.79 | -0.54 | -0.62 | 87.98 | 72.60 | 345,057 | 3.00 Crore | 1,708 |
| 20 Mar, 2025 | 87.78 | 87.98 | 87.10 | 87.30 | 87.33 | 0.13 | 0.15 | 87.98 | 72.60 | 373,558 | 3.27 Crore | 1,450 |
| 19 Mar, 2025 | 87.29 | 87.49 | 86.90 | 87.31 | 87.20 | 0.33 | 0.38 | 87.49 | 72.60 | 504,077 | 4.39 Crore | 1,392 |
| 18 Mar, 2025 | 86.68 | 87.29 | 86.41 | 86.82 | 86.87 | 0.60 | 0.7 | 87.29 | 72.60 | 354,788 | 3.08 Crore | 1,621 |
| 17 Mar, 2025 | 85.82 | 86.69 | 85.81 | 86.32 | 86.27 | 0.94 | 1.1 | 86.69 | 72.60 | 277,598 | 2.40 Crore | 1,749 |
| 13 Mar, 2025 | 84.99 | 85.69 | 84.54 | 85.35 | 85.33 | 0.51 | 0.6 | 85.78 | 72.60 | 308,574 | 2.63 Crore | 1,474 |
| 12 Mar, 2025 | 84.80 | 84.89 | 84.52 | 84.80 | 84.82 | 0.24 | 0.28 | 85.78 | 72.60 | 178,780 | 1.52 Crore | 804 |
| 11 Mar, 2025 | 84.35 | 84.60 | 84.06 | 84.60 | 84.58 | -0.19 | -0.22 | 85.78 | 72.60 | 172,189 | 1.45 Crore | 1,170 |
| 10 Mar, 2025 | 84.97 | 84.98 | 84.40 | 84.75 | 84.77 | -0.02 | -0.02 | 85.78 | 72.60 | 204,175 | 1.73 Crore | 1,298 |
| 07 Mar, 2025 | 84.97 | 84.97 | 84.50 | 84.80 | 84.79 | 0.27 | 0.32 | 85.78 | 72.60 | 146,306 | 1.24 Crore | 1,010 |
| 06 Mar, 2025 | 85.43 | 85.43 | 84.30 | 84.35 | 84.52 | -0.27 | -0.32 | 85.78 | 72.60 | 413,529 | 3.50 Crore | 1,527 |
| 05 Mar, 2025 | 84.97 | 85.10 | 84.53 | 84.80 | 84.79 | -0.19 | -0.22 | 85.78 | 72.60 | 132,680 | 1.13 Crore | 1,476 |
| 04 Mar, 2025 | 84.10 | 85.05 | 84.10 | 84.98 | 84.98 | 1.20 | 1.43 | 85.78 | 72.60 | 241,539 | 2.05 Crore | 1,513 |