Axis Gold ETF - AXISGOLD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	91.47	92.04	92.04	92.58	91.47	1.67M
September 11, 2025	93.94	91.25	91.25	93.94	91.02	1.63M
September 10, 2025	92.87	91.65	91.65	92.87	91.2	1.32M
September 09, 2025	92.97	92.29	92.29	92.97	91.13	1.71M
September 08, 2025	90.67	90.71	90.71	93	89.53	712,804
September 05, 2025	89.95	89.29	89.29	89.99	89.01	411,357
September 04, 2025	91.63	88.96	88.96	91.63	88.23	1.44M
September 03, 2025	89.68	88.96	88.96	89.95	88.31	1.39M
September 02, 2025	89	87.5	87.5	89	87.05	408,200
September 01, 2025	83.85	87.62	87.62	88.28	83.85	3.05M
August 29, 2025	87.08	86	86	87.08	85.05	285,141
August 28, 2025	86.45	84.96	84.96	86.45	84.52	237,922
August 26, 2025	83	84.35	84.35	85.48	83	1.15M
August 25, 2025	84.99	84.12	84.12	84.99	83.52	315,103
August 22, 2025	83.48	83.19	83.19	83.48	83.02	1.11M
August 21, 2025	82.63	83.15	83.15	83.29	82.63	281,170
August 20, 2025	80.84	82.63	82.63	82.83	80.84	395,958
August 19, 2025	85.53	82.92	82.92	85.53	82.8	242,138
August 18, 2025	83.97	83.45	83.45	83.97	83	252,951
August 14, 2025	83	83.74	83.74	84.33	83	134,410
August 13, 2025	83.73	83.79	83.79	83.93	83.48	1.1M
August 12, 2025	85.77	83.54	83.54	85.77	83.33	197,848
August 11, 2025	85.09	83.68	83.68	86.57	83.5	1.38M
August 08, 2025	86	85.09	85.09	86	84.8	1.45M
August 07, 2025	85.1	84.8	84.8	85.1	84.27	1.2M
August 06, 2025	85.33	84.04	84.04	85.33	83.95	220,764
August 05, 2025	84.8	84.19	84.19	84.8	84.13	196,739
August 04, 2025	84.93	84.04	84.04	84.93	83.07	666,074
August 01, 2025	82.69	82.46	82.46	82.69	82.01	171,739
July 31, 2025	82.81	82.75	82.75	83.09	82	232,090
July 30, 2025	84.55	83.11	83.11	84.55	82.59	210,095
July 29, 2025	80.46	82.49	82.49	84.59	80.46	1.11M
July 28, 2025	84.67	82.53	82.53	84.67	82.26	192,908
July 25, 2025	83.47	82.61	82.61	83.47	82.32	207,086
July 24, 2025	84.37	82.71	82.71	84.37	82.68	3.07M
July 23, 2025	85.59	84.39	84.39	85.59	83.76	335,207
July 22, 2025	83.83	83.51	83.51	83.99	81.53	1.37M
July 21, 2025	82.21	82.84	82.84	82.89	82.03	209,510
July 18, 2025	79.67	82.21	82.21	82.49	79.67	244,614
July 17, 2025	82.47	81.72	81.72	82.47	81.51	149,436
July 16, 2025	80.14	81.79	81.79	81.96	80.14	197,581
July 15, 2025	82.45	82.2	82.2	82.77	80.38	103,674
July 14, 2025	82.94	82.45	82.45	82.94	79.76	305,975
July 11, 2025	83.39	81.81	81.81	83.39	81.52	1.1M
July 10, 2025	80.65	81.36	81.36	81.7	80.65	392,839
July 09, 2025	81.6	80.47	80.47	81.6	80.36	363,085
July 08, 2025	81.1	81.37	81.37	82.1	81.1	115,507
July 07, 2025	80.63	81.1	81.1	81.72	80.63	206,910
July 04, 2025	79.57	81.43	81.43	82	79.57	152,195
July 03, 2025	83.7	81.62	81.62	83.7	81.5	1.32M
July 02, 2025	84.17	81.66	81.66	84.17	81.01	1.17M
July 01, 2025	81.93	81.72	81.72	82.33	80.52	1.24M
June 30, 2025	80.63	80.52	80.52	80.63	79.33	448,929
June 27, 2025	81.64	80.22	80.22	81.64	79.59	681,931
June 26, 2025	83	81.64	81.64	83	81.22	153,126
June 25, 2025	83.34	81.48	81.48	83.34	81.06	347,029
June 24, 2025	84.1	81.48	81.48	84.1	81.45	1.65M
June 23, 2025	83.8	83.26	83.26	83.8	82.85	197,691
June 20, 2025	81	82.76	82.76	83.67	81	463,693
June 19, 2025	85.45	83.3	83.3	85.45	82.71	350,513

Axis Gold ETF (AXISGOLD.NS) NSE