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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	107.7	106.15	106.15	107.7	105.62	2.3M
October 15, 2025	105.6	106.48	106.48	108.4	105.6	3.11M
October 14, 2025	105.99	106.49	106.49	107.15	104.41	4.79M
October 13, 2025	103.84	103.69	103.69	103.99	102.33	2.43M
October 10, 2025	101.5	101.31	101.31	101.5	98.83	6.66M
October 09, 2025	102.59	102.42	102.42	103.12	102.01	2.03M
October 08, 2025	101.2	102.61	102.61	103.2	101.2	3.84M
October 07, 2025	102.59	100.6	100.6	102.59	99.9	3.73M
October 06, 2025	99.5	100.09	100.09	100.24	98.2	3.69M
October 03, 2025	99.29	97.51	97.51	102.27	97.18	5.74M
October 01, 2025	99.25	99.29	99.29	102.55	97.55	1.68M
September 30, 2025	98.67	96.83	96.83	98.67	96.52	2.68M
September 29, 2025	96.63	96.77	96.77	97	95.7	816,011
September 26, 2025	92.57	94.92	94.92	97.32	92.57	1.45M
September 25, 2025	92.95	94.95	94.95	97.72	92.95	2.12M
September 24, 2025	96.33	95.34	95.34	96.7	95.11	3.7M
September 23, 2025	96.14	96	96	96.5	94.11	1.85M
September 22, 2025	91.8	93.8	93.8	93.91	91.8	842,371
September 19, 2025	92.7	91.87	91.87	92.7	91.66	391,809
September 18, 2025	92.22	92.24	92.24	92.35	91.25	1.5M
September 17, 2025	93.63	91.77	91.77	93.63	91.47	4.46M
September 16, 2025	93.3	93.2	93.2	93.3	92.21	626,799
September 15, 2025	94.34	91.66	91.66	94.34	91.45	1.14M
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

Axis Gold ETF (AXISGOLD.NS) NSE