Aditya Birla Sun Life Gold ETF - BSLGOLDETF.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	89.92	87.68	87.68	89.92	87.37	277,836
August 21, 2025	89.26	87.73	87.73	89.26	87.2	146,702
August 20, 2025	87.6	87.09	87.09	87.6	86.71	778,093
August 19, 2025	85.74	87.39	87.39	87.99	85.74	323,496
August 18, 2025	88.93	87.94	87.94	89	87.34	402,768
August 14, 2025	90.7	88.24	88.24	90.7	87.91	161,938
August 13, 2025	88.49	88.49	88.49	88.57	87.83	291,249
August 12, 2025	86.27	88.14	88.14	88.94	86.27	341,109
August 11, 2025	91.77	88.49	88.49	91.77	87.3	473,055
August 08, 2025	89	89.54	89.54	89.55	88.76	478,364
August 07, 2025	88.73	88.69	88.69	89.28	88.51	54,825
August 06, 2025	89.5	88.63	88.63	89.5	88.17	513,725
August 05, 2025	86.33	88.79	88.79	90.06	86.33	262,133
August 04, 2025	88.95	88.55	88.55	88.95	87.31	202,247
August 01, 2025	86.62	86.84	86.84	88	86.43	118,575
July 31, 2025	87.5	87.31	87.31	87.5	86.54	29,627
July 30, 2025	89.06	87.64	87.64	89.06	86.9	74,525
July 29, 2025	84.76	86.89	86.89	86.99	84.76	195,559
July 28, 2025	87.3	86.94	86.94	87.3	86.53	179,868
July 25, 2025	87.95	87.01	87.01	87.95	86.8	25,689
July 24, 2025	86.57	87.08	87.08	91	86.57	240,456
July 23, 2025	88.99	88.79	88.79	89	88.27	91,088
July 22, 2025	87.16	87.99	87.99	88.11	87.16	273,385
July 21, 2025	86.89	87.04	87.04	87.58	86.64	65,163
July 18, 2025	88.2	86.89	86.89	88.2	85.73	28,938
July 17, 2025	86.58	86.05	86.05	86.58	85.82	117,794
July 16, 2025	88.5	86.19	86.19	88.5	85.85	25,890
July 15, 2025	86.7	86.56	86.56	86.92	86.28	45,636
July 14, 2025	87.39	86.73	86.73	87.4	86.1	96,467
July 11, 2025	86.57	85.89	85.89	86.57	85.75	32,990
July 10, 2025	85.06	85.79	85.79	85.85	85.06	197,903
July 09, 2025	85.7	84.86	84.86	85.7	84.65	57,986
July 08, 2025	86.65	85.84	85.84	86.65	85.36	177,713
July 07, 2025	88.38	85.6	85.6	88.38	85.25	41,225
July 04, 2025	86.4	86.23	86.23	86.4	85.64	218,947
July 03, 2025	88.22	85.97	85.97	88.22	85.91	34,071
July 02, 2025	83.68	86.07	86.07	87.97	83.68	48,144
July 01, 2025	84.15	85.83	85.83	86.1	84.15	46,023
June 30, 2025	83.6	84.79	84.79	85.17	83.6	223,747
June 27, 2025	85.98	84.58	84.58	85.98	84.5	76,626
June 26, 2025	87.3	85.98	85.98	87.3	85.63	366,648
June 25, 2025	85.78	86	86	86.27	85.68	361,646
June 24, 2025	88	85.77	85.77	88	85.4	631,922
June 23, 2025	88.45	87.78	87.78	88.45	87.19	377,766
June 20, 2025	86.03	87.19	87.19	87.44	86.03	440,216
June 19, 2025	89.61	87.53	87.53	89.61	87	372,864
June 18, 2025	89.39	87.66	87.66	89.39	87.13	483,522
June 17, 2025	87.99	87.21	87.21	88	86.4	671,697
June 16, 2025	86.27	88.12	88.12	89.95	86.27	526,540
June 13, 2025	87.59	88.49	88.49	88.95	87.4	469,372
June 12, 2025	83.4	86.32	86.32	87.3	83.4	2.66M
June 11, 2025	85.01	85.54	85.54	87.37	85.01	292,402
June 10, 2025	85.45	85.43	85.43	85.49	84.12	26,674
June 09, 2025	86.04	85.04	85.04	86.04	84.21	3.13M
June 06, 2025	89.02	86.04	86.04	89.02	85.56	2.97M
June 05, 2025	84.18	86.43	86.43	86.77	84.18	40,909
June 04, 2025	88.15	86.34	86.34	88.15	85.51	323,305
June 03, 2025	83.25	86	86	88	83.25	364,758
June 02, 2025	84.69	85.39	85.39	85.55	84.16	97,382
May 30, 2025	84	84.16	84.16	84.29	83.63	21,775

Aditya Birla Sun Life Gold ETF (BSLGOLDETF.NS) NSE