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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	134.22	135.43	135.43	135.5	133.66	277,090
February 19, 2026	136.21	134.48	134.48	136.21	133	283,461
February 18, 2026	133.67	132.24	132.24	133.67	132.12	248,670
February 17, 2026	132.56	132.73	132.73	134.22	131.26	535,542
February 16, 2026	137.67	135.4	135.4	137.67	133.55	1.29M
February 13, 2026	134.8	134.45	134.45	134.96	133.13	411,745
February 12, 2026	133.45	136.59	136.59	137.63	133.45	708,892
February 11, 2026	135.3	136.88	136.88	137.33	135.3	645,073
February 10, 2026	135.61	136.32	136.32	137.59	135.33	598,252
February 09, 2026	135.4	135.61	135.61	138.76	135.31	309,761
February 06, 2026	135.29	133.41	133.41	135.29	130.17	880,944
February 05, 2026	135.09	134.37	134.37	136	130.35	700,447
February 04, 2026	138.13	137.87	137.87	139.89	136.5	1.45M
February 03, 2026	132.34	132.89	132.89	134.5	129.31	1.2M
February 02, 2026	135.53	129.11	129.11	135.53	121.04	4.85M
February 01, 2026	137.98	135.53	135.53	140	122.73	1.9M
January 30, 2026	149.89	144.42	144.42	150.63	132	3.59M
January 29, 2026	147	153.71	153.71	155.99	147	3.28M
January 28, 2026	143	144.39	144.39	145.3	141.17	1.88M
January 27, 2026	139.91	139.51	139.51	141	138.18	2.24M
January 23, 2026	137.08	135.83	135.83	141.96	134.3	2.54M
January 22, 2026	146.98	133.08	133.08	147	125.63	4.42M
January 21, 2026	134.99	147.45	147.45	151.38	133.74	3.03M
January 20, 2026	129.67	132.73	132.73	137	127.99	1.25M
January 19, 2026	126.9	127.38	127.38	128.1	126.03	1.14M
January 16, 2026	125.9	125.25	125.25	127	124.49	1.18M
January 14, 2026	123.82	125.25	125.25	126	123.82	3.14M
January 13, 2026	126.78	123.8	123.8	126.78	123.18	592,737
January 12, 2026	122.12	123.69	123.69	123.83	122.12	701,634
January 09, 2026	119.62	120.59	120.59	121.67	119.61	617,031
January 08, 2026	119.03	119.38	119.38	120.5	118.39	2.54M
January 07, 2026	121.5	120.24	120.24	121.5	119.7	770,472
January 06, 2026	120.12	120.39	120.39	121	119.86	884,472
January 05, 2026	119.17	119.84	119.84	120.5	118.91	1M
January 02, 2026	118.36	118.84	118.84	118.87	117.7	473,179
January 01, 2026	116.37	117.53	117.53	120.52	116.37	2.74M
December 31, 2025	118.74	117.48	117.48	118.74	116.86	831,283
December 30, 2025	119	118.3	118.3	119	115.37	1.85M
December 29, 2025	120.72	120.59	120.59	125.99	119.21	1.36M
December 26, 2025	120.37	121.42	121.42	122.25	120.37	290,989
December 24, 2025	119.75	120.32	120.32	121.37	119.37	751,199
December 23, 2025	119.28	116.59	116.59	120.79	112	1.22M
December 22, 2025	117.32	118.27	118.27	118.9	117.32	422,571
December 19, 2025	117.24	116.74	116.74	117.24	116.1	434,568
December 18, 2025	117.87	116.79	116.79	117.87	116.7	213,975
December 17, 2025	117.77	116.6	116.6	117.77	116.35	152,805
December 16, 2025	117.77	116.44	116.44	117.77	115.62	616,942
December 15, 2025	117.48	117.89	117.89	118.2	116.14	779,871
December 12, 2025	114.26	116.13	116.13	116.2	114.26	311,940
December 11, 2025	113.94	113.69	113.69	114	113	825,946
December 10, 2025	112.17	112.88	112.88	113.29	112.17	202,275
December 09, 2025	114.34	112.59	112.59	114.34	111.83	178,456
December 08, 2025	112.18	113.35	113.35	113.5	112.18	264,566
December 05, 2025	112.59	113.35	113.35	113.41	111.72	254,999
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

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