NSE: GOLDETFADD | Series: EQ
-
LTP
88.84
-0.44 (-0.49 %) -
Open
90.73
90.40 -
High
90.73
90.40 -
Low
88.06
88.51 -
Close
89.07
89.28 -
52W High
90.73
03 Apr, 2025 -
52W Low
72.01
07 Oct, 2024
Upper Circuit: 107.14
Lower Circuit: 71.42
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 90.73 | 90.73 | 88.06 | 88.84 | 89.07 | -0.21 | -0.24 | 90.73 | 72.01 | 2,381,435 | 21.21 Crore | 440 |
| 02 Apr, 2025 | 90.40 | 90.40 | 88.51 | 89.30 | 89.28 | -0.14 | -0.16 | 90.40 | 72.01 | 1,214,100 | 10.77 Crore | 398 |
| 01 Apr, 2025 | 88.13 | 90.40 | 87.83 | 89.50 | 89.42 | 2.29 | 2.63 | 90.40 | 72.01 | 569,113 | 5.07 Crore | 466 |
| 28 Mar, 2025 | 86.90 | 87.95 | 86.40 | 87.20 | 87.13 | 0.63 | 0.73 | 88.20 | 72.01 | 1,147,582 | 10.03 Crore | 737 |
| 27 Mar, 2025 | 86.25 | 86.56 | 85.85 | 86.50 | 86.50 | 0.56 | 0.65 | 88.20 | 72.01 | 913,600 | 7.91 Crore | 145 |
| 26 Mar, 2025 | 85.70 | 86.16 | 85.50 | 85.95 | 85.94 | 0.14 | 0.16 | 88.20 | 72.01 | 1,035,885 | 8.91 Crore | 169 |
| 25 Mar, 2025 | 86.00 | 86.09 | 85.10 | 85.70 | 85.80 | 0.19 | 0.22 | 88.20 | 72.01 | 9,213 | 7.90 Lakh | 175 |
| 24 Mar, 2025 | 87.10 | 87.10 | 85.56 | 85.60 | 85.61 | -1.08 | -1.25 | 88.20 | 72.01 | 99,134 | 85.05 Lakh | 533 |
| 21 Mar, 2025 | 86.33 | 87.48 | 86.33 | 86.70 | 86.69 | -0.58 | -0.66 | 88.20 | 72.01 | 127,664 | 1.11 Crore | 247 |
| 20 Mar, 2025 | 88.20 | 88.20 | 86.92 | 87.28 | 87.27 | 0.18 | 0.21 | 88.20 | 72.01 | 71,540 | 62.44 Lakh | 211 |
| 19 Mar, 2025 | 87.08 | 87.29 | 86.64 | 87.10 | 87.09 | 0.59 | 0.68 | 87.29 | 72.01 | 128,918 | 1.12 Crore | 208 |
| 18 Mar, 2025 | 87.20 | 87.20 | 85.35 | 86.80 | 86.50 | 0.42 | 0.49 | 87.20 | 72.01 | 560,660 | 4.85 Crore | 239 |
| 17 Mar, 2025 | 86.46 | 86.80 | 85.80 | 86.40 | 86.08 | 0.62 | 0.73 | 86.80 | 72.01 | 929,090 | 8.00 Crore | 1,146 |
| 13 Mar, 2025 | 85.20 | 85.70 | 84.90 | 85.48 | 85.46 | 0.76 | 0.9 | 86.27 | 72.01 | 57,784 | 49.37 Lakh | 210 |
| 12 Mar, 2025 | 84.55 | 85.10 | 84.10 | 84.70 | 84.70 | 0.15 | 0.18 | 86.27 | 72.01 | 127,250 | 1.08 Crore | 189 |
| 11 Mar, 2025 | 84.97 | 84.97 | 84.10 | 84.60 | 84.55 | -0.19 | -0.22 | 86.27 | 72.01 | 31,678 | 26.76 Lakh | 164 |
| 10 Mar, 2025 | 85.05 | 85.05 | 84.25 | 84.75 | 84.74 | 0.00 | 0 | 86.27 | 72.01 | 1,299,785 | 10.97 Crore | 252 |
| 07 Mar, 2025 | 84.59 | 84.84 | 84.53 | 84.75 | 84.74 | 0.34 | 0.4 | 86.27 | 72.01 | 90,952 | 77.07 Lakh | 120 |
| 06 Mar, 2025 | 84.90 | 85.16 | 84.16 | 84.40 | 84.40 | -0.39 | -0.46 | 86.27 | 72.01 | 65,993 | 55.79 Lakh | 244 |
| 05 Mar, 2025 | 85.59 | 85.60 | 84.40 | 84.41 | 84.79 | -0.29 | -0.34 | 86.27 | 72.01 | 93,953 | 79.71 Lakh | 220 |
| 04 Mar, 2025 | 84.75 | 85.10 | 83.93 | 85.10 | 85.08 | 1.29 | 1.54 | 86.27 | 72.01 | 201,584 | 1.71 Crore | 184 |