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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	113.27	112.59	112.59	113.3	112.25	741,952
December 03, 2025	113.13	113.04	113.04	113.35	112.65	602,132
December 02, 2025	113.07	112.24	112.24	113.44	111.67	244,333
December 01, 2025	112.08	112.93	112.93	113.19	112.08	290,155
November 28, 2025	112.77	110.97	110.97	112.77	110.82	84,756
November 27, 2025	110.12	110.74	110.74	111	110.12	2.42M
November 26, 2025	111.17	110.96	110.96	111.17	110.32	2M
November 25, 2025	110.17	110.06	110.06	110.46	109.26	1.69M
November 24, 2025	109	108.28	108.28	109	107.69	84,223
November 21, 2025	107.04	108.65	108.65	108.85	106.8	288,356
November 19, 2025	108.66	108.62	108.62	108.9	107.55	484,547
November 18, 2025	107.69	106.9	106.9	107.69	105.8	962,678
November 17, 2025	109.09	108.36	108.36	109.1	107	383,653
November 14, 2025	112.39	110.13	110.13	112.4	109.71	222,397
November 13, 2025	111.8	112.18	112.18	112.2	110.32	444,769
November 12, 2025	110.3	109.22	109.22	110.3	108.23	361,992
November 11, 2025	110.49	109.98	109.98	112.8	109.13	434,418
November 10, 2025	108.29	108.3	108.3	108.35	106.63	294,323
November 07, 2025	106.39	106.16	106.16	106.39	105.18	631,332
November 06, 2025	106.44	106.35	106.35	106.5	105.4	206,976
November 04, 2025	106.19	106.03	106.03	106.49	105.26	390,707
November 03, 2025	105.77	106.19	106.19	107.3	105.37	1.11M
October 31, 2025	105.25	105.77	105.77	106.91	105.08	476,624
October 30, 2025	105.87	104.72	104.72	106.25	103.86	1.7M
October 29, 2025	102.58	106.21	106.21	106.35	102.57	2.82M
October 28, 2025	105.96	101.77	101.77	106.15	101.09	1.4M
October 27, 2025	107.9	106.16	106.16	107.9	105.81	364,439
October 24, 2025	106.62	106.41	106.41	109	105.98	256,877
October 23, 2025	115.41	107.92	107.92	115.41	102	1.07M
October 21, 2025	114.57	112.05	112.05	114.69	111.05	98,841
October 20, 2025	114	111.78	111.78	115.89	110.45	1.55M
October 17, 2025	114.06	115.23	115.23	116.48	114	1.17M
October 16, 2025	112.68	111.9	111.9	113.71	111.01	1.43M
October 15, 2025	112.57	112.42	112.42	113.88	111.51	293,222
October 14, 2025	112.15	112	112	113.04	109.83	1.4M
October 13, 2025	109.48	109.41	109.41	109.86	108.2	2.49M
October 10, 2025	107.8	106.8	106.8	107.91	105.79	1.21M
October 09, 2025	109.67	108.3	108.3	109.67	108.09	1.27M
October 08, 2025	107	108.39	108.39	109.74	107	1.02M
October 07, 2025	106.93	106.04	106.04	107.01	105.06	1.37M
October 06, 2025	106.04	105.6	105.6	106.49	100.87	1.55M
October 03, 2025	107.26	103.46	103.46	107.79	102.67	1.65M
October 01, 2025	102.52	104.65	104.65	121.47	102.52	1.11M
September 30, 2025	102.72	102.05	102.05	104.77	102	1.09M
September 29, 2025	102.37	102.5	102.5	103.14	100.33	1.36M
September 26, 2025	100.64	100.05	100.05	101.19	99.55	1.3M
September 25, 2025	100.77	100.2	100.2	100.77	99.45	332,605
September 24, 2025	102.37	100.4	100.4	102.37	100	2.92M
September 23, 2025	101.37	101.4	101.4	102.52	99.07	980,338
September 22, 2025	98.77	99.12	99.12	99.37	97.3	232,692
September 19, 2025	97.44	96.9	96.9	97.44	96.27	116,288
September 18, 2025	97.78	97.34	97.34	97.78	95.63	535,595
September 17, 2025	98	96.81	96.81	98	96.79	999,129
September 16, 2025	98.11	98.14	98.14	98.19	97.01	483,510
September 15, 2025	99.32	96.5	96.5	99.32	96.45	829,769
September 12, 2025	96.33	96.9	96.9	97.5	96.33	1.3M
September 11, 2025	95.33	96.15	96.15	96.99	95.33	920,461
September 10, 2025	99.37	96.45	96.45	99.37	96.3	1.11M
September 09, 2025	98.13	97.04	97.04	99.69	95.83	1.02M
September 08, 2025	96.55	95.74	95.74	96.55	94.46	656,366

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