Axis Gold ETF (AXISGOLD.NS) NSE
120.78
-3.91(-3.14%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
120.78
-3.91(-3.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 124.4 | 120.78 | 120.78 | 124.58 | 119.28 | 4.29M |
| April 01, 2026 | 124.71 | 124.69 | 124.69 | 126.14 | 123.71 | 4.08M |
| March 30, 2026 | 115.19 | 121.64 | 121.64 | 121.87 | 115.19 | 5.44M |
| March 27, 2026 | 117.15 | 118.15 | 118.15 | 119.33 | 116.02 | 2.5M |
| March 25, 2026 | 119.74 | 120.16 | 120.16 | 121.13 | 119.72 | 1.06M |
| March 24, 2026 | 107.51 | 116.82 | 116.82 | 118.1 | 107.51 | 10.52M |
| March 23, 2026 | 125.07 | 110.27 | 110.27 | 125.07 | 105.99 | 21.85M |
| March 19, 2026 | 127.73 | 121.76 | 121.76 | 127.73 | 121 | 9.72M |
| March 18, 2026 | 132.48 | 128.78 | 128.78 | 132.48 | 127.81 | 800,231 |
| March 17, 2026 | 124.38 | 129.25 | 129.25 | 130.13 | 124.38 | 3.71M |
| March 16, 2026 | 130.99 | 127.57 | 127.57 | 130.99 | 127.3 | 4.87M |
| March 13, 2026 | 133.33 | 131.32 | 131.32 | 133.33 | 130.81 | 2.53M |
| March 12, 2026 | 137.13 | 133.64 | 133.64 | 137.13 | 132.08 | 2.57M |
| March 11, 2026 | 133.51 | 133.79 | 133.79 | 134.18 | 133.47 | 991,431 |
| March 10, 2026 | 135.63 | 133.1 | 133.1 | 135.63 | 132.36 | 1.26M |
| March 09, 2026 | 130 | 132.33 | 132.33 | 133.2 | 128.17 | 1.94M |
| March 06, 2026 | 133.63 | 131.46 | 131.46 | 133.63 | 131.21 | 1.58M |
| March 05, 2026 | 135.83 | 132.99 | 132.99 | 136 | 131.95 | 3.72M |
| March 02, 2026 | 133.85 | 140.78 | 140.78 | 141.39 | 133.85 | 6.98M |
| February 27, 2026 | 131.71 | 132.88 | 132.88 | 133.17 | 131.71 | 804,167 |
| February 26, 2026 | 132.79 | 131.64 | 131.64 | 132.79 | 131.04 | 771,479 |
| February 25, 2026 | 134 | 132.83 | 132.83 | 134 | 132.25 | 730,678 |
| February 24, 2026 | 131.01 | 132.48 | 132.48 | 132.93 | 131.01 | 4.56M |
| February 23, 2026 | 131.72 | 131.21 | 131.21 | 132.49 | 130.9 | 3.13M |
| February 20, 2026 | 125.1 | 128.5 | 0 | 128.79 | 125.1 | 1.48M |
| February 19, 2026 | 128.67 | 128.31 | 0 | 128.94 | 127 | 1.63M |
| February 18, 2026 | 125.36 | 125.54 | 0 | 126.38 | 124.84 | 1.01M |
| February 17, 2026 | 127.49 | 125.36 | 0 | 127.49 | 124.18 | 2.34M |
| February 16, 2026 | 130.07 | 127.91 | 0 | 130.07 | 126.8 | 954,042 |
| February 13, 2026 | 133.6 | 126.9 | 0 | 133.6 | 125.96 | 1.99M |
| February 12, 2026 | 126.34 | 129.71 | 0 | 131.99 | 126.34 | 3.49M |
| February 11, 2026 | 132.51 | 129.58 | 0 | 132.51 | 128.5 | 2.62M |
| February 10, 2026 | 128.7 | 129.28 | 0 | 129.7 | 128.55 | 1.14M |
| February 09, 2026 | 128.02 | 128.66 | 0 | 131.79 | 127 | 2.52M |
| February 06, 2026 | 127.99 | 126.31 | 0 | 127.99 | 123.17 | 3.23M |
| February 05, 2026 | 127 | 126.4 | 0 | 127 | 123.82 | 6.65M |
| February 04, 2026 | 130.24 | 131.2 | 0 | 133.81 | 130 | 4.19M |
| February 03, 2026 | 121.92 | 126.45 | 0 | 127.95 | 120 | 5.61M |
| February 02, 2026 | 120 | 117.95 | 0 | 121.5 | 111 | 12.18M |
| February 01, 2026 | 125.89 | 119.14 | 0 | 125.89 | 116.52 | 6.91M |
| January 30, 2026 | 144.89 | 130.28 | 0 | 144.89 | 128 | 14.26M |
| January 29, 2026 | 138 | 148.94 | 0 | 150 | 138 | 6.07M |
| January 28, 2026 | 135.92 | 137.69 | 0 | 138.5 | 133.43 | 2.95M |
| January 27, 2026 | 134.97 | 132.61 | 0 | 134.97 | 129.12 | 4.62M |
| January 23, 2026 | 130.11 | 128.58 | 0 | 134.91 | 127.15 | 5.28M |
| January 22, 2026 | 141.13 | 125.27 | 0 | 141.13 | 119.31 | 7.78M |
| January 21, 2026 | 130.77 | 137.69 | 0 | 141.7 | 130.77 | 6.9M |
| January 20, 2026 | 125.5 | 126.95 | 0 | 128 | 122.01 | 3.36M |
| January 19, 2026 | 119.34 | 122.62 | 0 | 123.88 | 119.34 | 3.77M |
| January 16, 2026 | 119.8 | 118.82 | 0 | 119.8 | 118.1 | 3.69M |
| January 14, 2026 | 120.55 | 119.86 | 0 | 120.55 | 117.82 | 3.95M |
| January 13, 2026 | 118.78 | 117.61 | 0 | 118.79 | 117.07 | 2.91M |
| January 12, 2026 | 116.01 | 118.02 | 0 | 118.5 | 115.91 | 2.36M |
| January 09, 2026 | 110.15 | 114.71 | 0 | 115.8 | 110.15 | 1.05M |
| January 08, 2026 | 114.63 | 112.98 | 0 | 114.63 | 112.12 | 2.57M |
| January 07, 2026 | 116.6 | 113.79 | 0 | 116.6 | 113.41 | 3.94M |
| January 06, 2026 | 117.01 | 114.39 | 0 | 117.01 | 113.96 | 4.97M |
| January 05, 2026 | 116.29 | 114.16 | 0 | 116.29 | 112.03 | 1.21M |
| January 02, 2026 | 113.63 | 112.9 | 0 | 113.63 | 111.48 | 1.72M |
| January 01, 2026 | 112.45 | 111.43 | 0 | 112.45 | 109.49 | 379,423 |