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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	92.49	94.2	94.2	94.87	92.49	417,680
September 04, 2025	95.88	93.65	93.65	95.88	92.73	496,633
September 03, 2025	94.75	93.55	93.55	94.75	92.51	577,987
September 02, 2025	94.59	92.44	92.44	94.59	91.56	288,253
September 01, 2025	88.36	92.29	92.29	93.02	88.36	445,889
August 29, 2025	91.97	90.63	90.63	91.97	89.62	242,561
August 28, 2025	86.81	89.73	89.73	89.89	86.81	460,333
August 26, 2025	86.44	89.04	89.04	89.23	86.44	297,727
August 25, 2025	88.01	88.66	88.66	88.88	88.01	140,205
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

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