NSE: GOLDSHARE | Series: EQ
-
LTP
76.80
-0.25 (-0.32 %) -
Open
77.65
77.85 -
High
78.10
77.90 -
Low
76.45
76.70 -
Close
76.90
77.05 -
52W High
78.10
03 Apr, 2025 -
52W Low
62.20
14 Nov, 2024
Upper Circuit: 92.46
Lower Circuit: 61.64
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 77.65 | 78.10 | 76.45 | 76.80 | 76.90 | -0.15 | -0.19 | 78.10 | 62.20 | 383,052 | 2.95 Crore | 1,659 |
| 02 Apr, 2025 | 77.85 | 77.90 | 76.70 | 77.05 | 77.05 | -0.05 | -0.06 | 77.90 | 62.20 | 483,175 | 3.72 Crore | 1,464 |
| 01 Apr, 2025 | 76.25 | 77.25 | 76.05 | 77.10 | 77.10 | 1.85 | 2.46 | 77.25 | 62.20 | 442,371 | 3.41 Crore | 2,936 |
| 28 Mar, 2025 | 74.85 | 75.45 | 74.85 | 75.00 | 75.25 | 0.75 | 1.01 | 75.95 | 62.20 | 291,216 | 2.19 Crore | 1,153 |
| 27 Mar, 2025 | 74.30 | 74.60 | 73.65 | 74.60 | 74.50 | 0.50 | 0.68 | 75.95 | 62.20 | 203,696 | 1.52 Crore | 876 |
| 26 Mar, 2025 | 74.30 | 74.30 | 73.85 | 74.10 | 74.00 | -0.05 | -0.07 | 75.95 | 62.20 | 95,677 | 70.86 Lakh | 991 |
| 25 Mar, 2025 | 74.15 | 74.15 | 73.60 | 74.10 | 74.05 | 0.15 | 0.2 | 75.95 | 62.20 | 357,381 | 2.64 Crore | 995 |
| 24 Mar, 2025 | 74.90 | 74.95 | 73.75 | 73.95 | 73.90 | -0.90 | -1.2 | 75.95 | 62.20 | 362,254 | 2.69 Crore | 2,181 |
| 21 Mar, 2025 | 75.45 | 75.50 | 74.30 | 74.80 | 74.80 | -0.45 | -0.6 | 75.95 | 62.20 | 236,454 | 1.77 Crore | 1,430 |
| 20 Mar, 2025 | 75.25 | 75.95 | 75.10 | 75.30 | 75.25 | 0.20 | 0.27 | 75.95 | 62.20 | 327,832 | 2.47 Crore | 1,169 |
| 19 Mar, 2025 | 74.75 | 75.35 | 74.75 | 75.10 | 75.05 | 0.20 | 0.27 | 75.35 | 62.20 | 377,514 | 2.83 Crore | 1,232 |
| 18 Mar, 2025 | 74.95 | 75.00 | 74.40 | 74.85 | 74.85 | 0.40 | 0.54 | 75.20 | 62.20 | 233,021 | 1.74 Crore | 1,533 |
| 17 Mar, 2025 | 74.05 | 74.55 | 74.05 | 74.40 | 74.45 | 0.80 | 1.09 | 75.20 | 62.20 | 364,633 | 2.71 Crore | 1,979 |
| 13 Mar, 2025 | 73.35 | 74.10 | 73.35 | 73.70 | 73.65 | 0.60 | 0.82 | 75.20 | 62.20 | 266,547 | 1.96 Crore | 1,094 |
| 12 Mar, 2025 | 73.30 | 73.70 | 72.80 | 73.05 | 73.05 | 0.25 | 0.34 | 75.20 | 62.20 | 3,693,962 | 26.95 Crore | 1,002 |
| 11 Mar, 2025 | 72.85 | 73.00 | 72.45 | 72.90 | 72.80 | -0.10 | -0.14 | 75.20 | 62.20 | 125,181 | 90.97 Lakh | 1,131 |
| 10 Mar, 2025 | 73.60 | 73.60 | 72.70 | 72.90 | 72.90 | -0.05 | -0.07 | 75.20 | 62.20 | 260,334 | 1.90 Crore | 1,473 |
| 07 Mar, 2025 | 73.45 | 73.45 | 72.60 | 72.95 | 72.95 | 0.15 | 0.21 | 75.20 | 62.20 | 259,768 | 1.89 Crore | 1,131 |
| 06 Mar, 2025 | 73.60 | 73.70 | 72.75 | 73.00 | 72.80 | -0.20 | -0.27 | 75.20 | 62.20 | 645,620 | 4.72 Crore | 1,253 |
| 05 Mar, 2025 | 73.40 | 73.45 | 72.60 | 73.00 | 73.00 | -0.30 | -0.41 | 75.20 | 62.20 | 465,225 | 3.40 Crore | 1,434 |
| 04 Mar, 2025 | 72.80 | 73.35 | 72.25 | 73.25 | 73.30 | 1.10 | 1.52 | 75.20 | 62.20 | 291,616 | 2.13 Crore | 1,141 |