Nippon India ETF Gold BeES - GOLDBEES.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	106.27	106.89	106.89	107.02	105.82	22.86M
December 04, 2025	106.67	105.92	105.92	106.96	105.7	27.08M
December 03, 2025	106.25	106.51	106.51	106.7	106.24	25.78M
December 02, 2025	106.65	105.63	105.63	106.65	105.39	26.32M
December 01, 2025	106.09	106.72	106.72	106.8	105.77	32.94M
November 28, 2025	104.6	104.62	104.62	104.98	104.31	18.61M
November 27, 2025	104.1	104.11	104.11	104.4	103.84	19.4M
November 26, 2025	103.91	104.18	104.18	104.35	103.91	23.01M
November 25, 2025	103.22	103.46	103.46	104	103.1	24.99M
November 24, 2025	101.99	102.23	102.23	102.34	101.55	24.13M
November 21, 2025	101.65	102	102	102.29	100.61	23.45M
November 19, 2025	101.25	102.23	102.23	102.6	101.25	22.23M
November 18, 2025	100.87	100.91	100.91	101.12	100.01	35.66M
November 17, 2025	103.36	101.94	101.94	103.36	101	27.82M
November 14, 2025	105.12	103.81	103.81	105.12	103.56	28.5M
November 13, 2025	104.16	105.37	105.37	105.46	104.16	33.19M
November 12, 2025	102.98	102.69	102.69	102.98	102.15	29.3M
November 11, 2025	102.83	103.29	103.29	103.72	102.8	33.8M
November 10, 2025	101.19	101.7	101.7	101.85	100.46	30.58M
November 07, 2025	99.98	99.94	99.94	100.07	99.33	18.1M
November 06, 2025	99.13	100.07	100.07	100.2	99.13	20.33M
November 04, 2025	99.83	99.8	99.8	99.98	99.03	24.92M
November 03, 2025	100.02	100.05	100.05	100.7	99.72	23.32M
October 31, 2025	99.76	100.02	100.02	100.5	99.42	27.79M
October 30, 2025	99.26	99.68	99.68	100.1	97.3	42.61M
October 29, 2025	98	99.95	99.95	100.14	98	42.86M
October 28, 2025	99.98	96.84	96.84	99.98	96.6	70.69M
October 27, 2025	100.75	100.14	100.14	101.21	99.83	57.2M
October 24, 2025	101.12	100.42	100.42	102.24	100	45.37M
October 23, 2025	105.2	101.7	101.7	105.2	95.55	93.78M
October 21, 2025	108.21	105.35	105.35	108.21	104.09	21.79M
October 20, 2025	106.9	105.14	105.14	106.9	103.9	116.06M
October 17, 2025	105.73	108.11	108.11	108.69	105.73	62.61M
October 16, 2025	105.35	105.37	105.37	106.2	104.76	56.57M
October 15, 2025	105.2	105.29	105.29	106.23	104.91	76.14M
October 14, 2025	105.73	105.09	105.09	105.75	103.3	85.46M
October 13, 2025	102.6	102.65	102.65	102.75	101.6	50.59M
October 10, 2025	100	100.67	100.67	101	99.03	50.01M
October 09, 2025	102.6	101.47	101.47	102.6	100.39	57M
October 08, 2025	100.1	101.69	101.69	101.94	99.7	57.36M
October 07, 2025	99.22	99.66	99.66	100.18	99.05	53.31M
October 06, 2025	98.2	99.22	99.22	99.8	97.35	57.33M
October 03, 2025	96.88	97.07	97.07	97.49	96.51	44.92M
October 01, 2025	97.6	97.63	97.63	97.79	95.85	35.39M
September 30, 2025	97.74	95.85	95.85	97.74	95.32	51.68M
September 29, 2025	94.8	95.9	95.9	95.96	94.34	34.62M
September 26, 2025	93.39	94.26	94.26	96.2	93.39	27.63M
September 25, 2025	97	94.43	94.43	97	93.47	31.93M
September 24, 2025	95.9	94.64	94.64	97.5	94.51	35.81M
September 23, 2025	94.13	95.13	95.13	95.38	93	36.9M
September 22, 2025	92	93.14	93.14	93.21	91.43	29.19M
September 19, 2025	92.8	91.29	91.29	92.8	91.01	14.87M
September 18, 2025	92.3	91.6	91.6	92.3	90.45	22.97M
September 17, 2025	91.9	91.25	91.25	91.98	90.96	29.42M
September 16, 2025	92.62	92.25	92.25	92.62	91.03	21.12M
September 15, 2025	93	90.92	90.92	93	90.8	21.82M
September 12, 2025	91.6	91.26	91.26	91.6	91	21M
September 11, 2025	90	90.62	90.62	90.9	89.92	19.83M
September 10, 2025	91.8	90.9	90.9	92.4	90.51	29.13M
September 09, 2025	90.16	91.17	91.17	92.9	90.16	36.08M

Nippon India ETF Gold BeES (GOLDBEES.NS) NSE