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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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