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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	120.55	119.86	119.86	120.55	117.82	3.95M
January 13, 2026	118.78	117.61	117.61	118.79	117.07	2.91M
January 12, 2026	116.01	118.02	118.02	118.5	115.91	2.36M
January 09, 2026	110.15	114.71	114.71	115.8	110.15	1.05M
January 08, 2026	114.63	112.98	112.98	114.63	112.12	2.57M
January 07, 2026	116.6	113.79	113.79	116.6	113.41	3.94M
January 06, 2026	117.01	114.39	114.39	117.01	113.96	4.97M
January 05, 2026	116.29	114.16	114.16	116.29	112.03	1.21M
January 02, 2026	113.63	112.9	112.9	113.63	111.48	1.72M
January 01, 2026	112.45	111.43	111.43	112.45	109.49	379,423
December 31, 2025	114.47	110.69	110.69	114.47	110.36	2.19M
December 30, 2025	113.05	111.68	111.68	113.05	110.01	1.66M
December 29, 2025	116.8	113.87	113.87	116.8	111.5	2.75M
December 26, 2025	114.5	115.15	115.15	115.47	114.01	3.06M
December 24, 2025	117.5	114.14	114.14	117.5	113.96	5.37M
December 23, 2025	114.6	114.64	114.64	114.94	113.87	2.53M
December 22, 2025	111.26	112.73	112.73	113	111.04	4.22M
December 19, 2025	113.7	110.7	110.7	113.7	110.21	1.07M
December 18, 2025	113.7	110.93	110.93	113.7	110.7	1.04M
December 17, 2025	112.98	110.93	110.93	112.98	110.03	1.36M
December 16, 2025	109.42	110.23	110.23	110.8	109.42	2.26M
December 15, 2025	111.48	111.81	111.81	112.07	110.81	1.34M
December 12, 2025	110.77	110.78	110.78	110.8	109.15	2.7M
December 11, 2025	107.9	108.07	108.07	108.35	107.26	1.27M
December 10, 2025	107.95	107.02	107.02	107.95	106.76	1.11M
December 09, 2025	107.54	107.01	107.01	107.55	106.26	1.73M
December 08, 2025	107.79	107.73	107.73	107.95	106.49	713,274
December 05, 2025	104.07	107.79	107.79	107.95	104.07	759,164
December 04, 2025	108.23	106.74	106.74	108.23	106.4	1.19M
December 03, 2025	108.19	107.43	107.43	108.19	107.1	1.22M
December 02, 2025	107.98	106.5	106.5	107.98	106.22	816,029
December 01, 2025	106.21	107.37	107.37	107.5	106.21	907,247
November 28, 2025	105.13	105.3	105.3	105.65	105.01	1.45M
November 27, 2025	104.05	104.76	104.76	105.07	104.05	654,243
November 26, 2025	105.39	104.98	104.98	105.39	104.33	835,727
November 25, 2025	104.7	103.99	103.99	104.7	103.77	666,096
November 24, 2025	103.3	102.85	102.85	103.3	102.21	467,204
November 21, 2025	99.47	102.74	102.74	102.89	99.47	771,433
November 19, 2025	101.91	103.16	103.16	103.4	101.91	1.46M
November 18, 2025	102	101.16	101.16	102	100.01	2.01M
November 17, 2025	103.3	102.44	102.44	103.3	101.36	1.69M
November 14, 2025	106.5	104.39	104.39	106.5	104.2	2.52M
November 13, 2025	106.4	106.6	106.6	106.75	104.66	1.35M
November 12, 2025	103.33	103.56	103.56	104.25	102.85	1.15M
November 11, 2025	105.23	104.34	104.34	105.23	103.6	1.77M
November 10, 2025	103.1	102.67	102.67	103.1	101.1	1.1M
November 07, 2025	100.69	100.59	100.59	100.74	100.24	336,305
November 06, 2025	100.93	100.73	100.73	100.93	100.06	382,739
November 04, 2025	101.33	100.46	100.46	101.33	99.33	1.34M
November 03, 2025	101.53	100.58	100.58	101.63	100.02	804,340
October 31, 2025	100.59	100.93	100.93	101.15	99.99	810,371
October 30, 2025	99.9	100.2	100.2	100.5	98.4	1.21M
October 29, 2025	99.2	100.56	100.56	100.89	97.67	1.79M
October 28, 2025	100.59	96.84	96.84	100.59	96.7	2.03M
October 27, 2025	101.89	100.59	100.59	101.89	100.02	1.33M
October 24, 2025	104.96	100.8	100.8	104.96	100.37	3.68M
October 23, 2025	103.87	102.4	102.4	103.87	96	2.77M
October 21, 2025	108.66	106.54	106.54	108.8	106.2	613,414
October 20, 2025	108.1	106.01	106.01	108.1	104.74	4.04M
October 17, 2025	109.33	109.54	109.54	109.92	107.73	3.45M

Axis Gold ETF (AXISGOLD.NS) NSE