NSE: IVZINGOLD | Series: EQ
-
LTP
7,953.05
-52.90 (-0.66 %) -
Open
8,166.10
8,118.00 -
High
8,166.10
8,178.00 -
Low
7,951.00
7,925.60 -
Close
7,979.40
8,005.95 -
52W High
8,178.00
02 Apr, 2025 -
52W Low
6,460.00
14 Nov, 2024
Upper Circuit: 9,607.14
Lower Circuit: 6,404.76
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 8,166.10 | 8,166.10 | 7,951.00 | 7,953.05 | 7,979.40 | -26.55 | -0.33 | 8,178.00 | 6,460.00 | 826 | 66.10 Lakh | 108 |
| 02 Apr, 2025 | 8,118.00 | 8,178.00 | 7,925.60 | 8,010.00 | 8,005.95 | -19.65 | -0.24 | 8,178.00 | 6,460.00 | 618 | 49.32 Lakh | 95 |
| 01 Apr, 2025 | 7,966.00 | 8,124.00 | 7,966.00 | 8,030.00 | 8,025.60 | 216.25 | 2.77 | 8,124.00 | 6,460.00 | 400 | 32.16 Lakh | 113 |
| 28 Mar, 2025 | 7,750.00 | 7,835.00 | 7,750.00 | 7,800.05 | 7,809.35 | 59.35 | 0.77 | 7,884.95 | 6,460.00 | 211 | 16.50 Lakh | 70 |
| 27 Mar, 2025 | 7,738.05 | 7,750.00 | 7,700.05 | 7,750.00 | 7,750.00 | 50.40 | 0.65 | 7,884.95 | 6,460.00 | 1,134 | 87.47 Lakh | 55 |
| 26 Mar, 2025 | 7,704.95 | 7,710.00 | 7,662.15 | 7,704.00 | 7,699.60 | 14.45 | 0.19 | 7,884.95 | 6,460.00 | 47 | 3.62 Lakh | 27 |
| 25 Mar, 2025 | 7,635.05 | 7,705.00 | 7,635.00 | 7,705.00 | 7,685.15 | 29.15 | 0.38 | 7,884.95 | 6,460.00 | 134 | 10.28 Lakh | 33 |
| 24 Mar, 2025 | 7,774.00 | 7,774.00 | 7,603.00 | 7,656.65 | 7,656.00 | -73.00 | -0.94 | 7,884.95 | 6,460.00 | 2,461 | 1.90 Crore | 101 |
| 21 Mar, 2025 | 7,722.20 | 7,784.00 | 7,663.00 | 7,725.00 | 7,729.00 | -69.30 | -0.89 | 7,884.95 | 6,460.00 | 401 | 31.01 Lakh | 93 |
| 20 Mar, 2025 | 7,830.00 | 7,835.00 | 7,780.00 | 7,810.00 | 7,798.30 | 15.75 | 0.2 | 7,884.95 | 6,460.00 | 287 | 22.42 Lakh | 66 |
| 19 Mar, 2025 | 7,818.00 | 7,884.95 | 7,750.35 | 7,789.00 | 7,782.55 | 32.20 | 0.42 | 7,884.95 | 6,460.00 | 153 | 11.97 Lakh | 40 |
| 18 Mar, 2025 | 7,717.35 | 7,789.00 | 7,717.35 | 7,740.00 | 7,750.35 | 33.00 | 0.43 | 7,833.00 | 6,460.00 | 73 | 5.66 Lakh | 34 |
| 17 Mar, 2025 | 7,662.20 | 7,833.00 | 7,662.20 | 7,695.00 | 7,717.35 | 64.35 | 0.84 | 7,833.00 | 6,460.00 | 201 | 15.53 Lakh | 76 |
| 13 Mar, 2025 | 7,691.00 | 7,691.00 | 7,619.95 | 7,653.00 | 7,653.00 | 68.35 | 0.9 | 7,700.00 | 6,460.00 | 139 | 10.61 Lakh | 35 |
| 12 Mar, 2025 | 7,585.00 | 7,600.00 | 7,545.05 | 7,581.00 | 7,584.65 | 22.00 | 0.29 | 7,700.00 | 6,460.00 | 3,149 | 2.39 Crore | 31 |
| 11 Mar, 2025 | 7,600.00 | 7,600.00 | 7,502.00 | 7,565.00 | 7,562.65 | 8.25 | 0.11 | 7,700.00 | 6,460.00 | 79 | 5.96 Lakh | 40 |
| 10 Mar, 2025 | 7,576.35 | 7,590.00 | 7,545.00 | 7,545.00 | 7,554.40 | -21.95 | -0.29 | 7,700.00 | 6,460.00 | 3,102 | 2.35 Crore | 58 |
| 07 Mar, 2025 | 7,580.95 | 7,599.00 | 7,572.00 | 7,582.00 | 7,576.35 | 33.10 | 0.44 | 7,700.00 | 6,460.00 | 84 | 6.37 Lakh | 32 |
| 06 Mar, 2025 | 7,580.45 | 7,599.35 | 7,530.00 | 7,530.00 | 7,543.25 | -32.75 | -0.43 | 7,700.00 | 6,460.00 | 971 | 73.58 Lakh | 58 |
| 05 Mar, 2025 | 7,633.00 | 7,633.00 | 7,565.05 | 7,570.05 | 7,576.00 | -41.40 | -0.54 | 7,700.00 | 6,460.00 | 194 | 14.74 Lakh | 59 |
| 04 Mar, 2025 | 7,633.00 | 7,635.00 | 7,501.45 | 7,630.00 | 7,617.40 | 114.25 | 1.52 | 7,700.00 | 6,460.00 | 142 | 10.75 Lakh | 63 |