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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	125.1	128.5	128.5	128.79	125.1	1.48M
February 19, 2026	128.67	128.31	128.31	128.94	127	1.63M
February 18, 2026	125.36	125.54	125.54	126.38	124.84	1.01M
February 17, 2026	127.49	125.36	125.36	127.49	124.18	2.34M
February 16, 2026	130.07	127.91	127.91	130.07	126.8	954,042
February 13, 2026	133.6	126.9	126.9	133.6	125.96	1.99M
February 12, 2026	126.34	129.71	129.71	131.99	126.34	3.49M
February 11, 2026	132.51	129.58	129.58	132.51	128.5	2.62M
February 10, 2026	128.7	129.28	129.28	129.7	128.55	1.14M
February 09, 2026	128.02	128.66	128.66	131.79	127	2.52M
February 06, 2026	127.99	126.31	126.31	127.99	123.17	3.23M
February 05, 2026	127	126.4	126.4	127	123.82	6.65M
February 04, 2026	130.24	131.2	131.2	133.81	130	4.19M
February 03, 2026	121.92	126.49	126.49	127.95	120	5.35M
February 02, 2026	120	117.95	117.95	121.5	111	12.18M
February 01, 2026	125.89	119.14	119.14	125.89	116.52	6.91M
January 30, 2026	144.89	130.28	130.28	144.89	128	14.26M
January 29, 2026	138	148.94	148.94	150	138	6.07M
January 28, 2026	135.92	137.69	137.69	138.5	133.43	2.95M
January 27, 2026	134.97	132.61	132.61	134.97	129.12	4.62M
January 23, 2026	130.11	128.58	128.58	134.91	127.15	5.28M
January 22, 2026	141.13	125.27	125.27	141.13	119.31	7.78M
January 21, 2026	130.77	137.69	137.69	141.7	130.77	6.9M
January 20, 2026	125.5	126.95	126.95	128	122.01	3.36M
January 19, 2026	119.34	122.62	122.62	123.88	119.34	3.77M
January 16, 2026	119.8	118.82	118.82	119.8	118.1	3.69M
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

Axis Gold ETF (AXISGOLD.NS) NSE