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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	126.88	127.54	127.54	127.7	123.91	38.27M
February 19, 2026	126.11	127.09	127.09	128	126.11	66.71M
February 18, 2026	124.21	124.64	124.64	125.38	124.21	38.12M
February 17, 2026	126	124.58	124.58	126.19	123.39	56.07M
February 16, 2026	127.08	126.92	126.92	127.08	125.82	47.51M
February 13, 2026	126.5	126.1	126.1	126.78	124	56.09M
February 12, 2026	129	128.52	128.52	129.27	128.1	42.18M
February 11, 2026	128.34	128.7	128.7	130	127.9	39.3M
February 10, 2026	127.98	128.34	128.34	128.44	127.68	48.44M
February 09, 2026	129.1	127.98	127.98	129.9	127.4	90.37M
February 06, 2026	123.89	125.04	125.04	125.58	121.55	95.39M
February 05, 2026	125.88	125.22	125.22	126.19	121.61	128.14M
February 04, 2026	128.25	129.6	129.6	132	128.1	159.2M
February 03, 2026	120.1	125.2	125.2	126.8	120	219.63M
February 02, 2026	121.99	118.67	118.67	122	112.1	279.64M
February 01, 2026	120.35	122.31	122.31	124.88	115.66	253.58M
January 30, 2026	138.7	131.12	131.12	142.8	127.1	352.2M
January 29, 2026	143	146.53	146.53	148.14	141.64	271.75M
January 28, 2026	132	135.82	135.82	137.1	132	184.12M
January 27, 2026	130.55	131.45	131.45	134	129.03	139.61M
January 23, 2026	129.1	127.42	127.42	132.48	126	141.91M
January 22, 2026	131.44	124.34	124.34	131.84	119	233.05M
January 21, 2026	127	134.97	134.97	135.9	127	248.62M
January 20, 2026	121.99	125.86	125.86	126.9	120.2	171.44M
January 19, 2026	119.15	121.1	121.1	122.9	118.56	91.48M
January 16, 2026	117.79	117.78	117.78	118.4	117.04	65.35M
January 14, 2026	117.83	118.01	118.01	118.49	116.36	77.3M
January 13, 2026	116.98	116.37	116.37	117.14	116	59.65M
January 12, 2026	115.7	116.76	116.76	117	114.81	70.99M
January 09, 2026	113.26	113.61	113.61	113.88	112.61	39.28M
January 08, 2026	112.73	112.29	112.29	112.96	111.42	37.51M
January 07, 2026	113.51	112.91	112.91	113.99	112.46	39.01M
January 06, 2026	113.62	113.14	113.14	113.71	113.01	45.68M
January 05, 2026	112.16	112.92	112.92	113.2	111.84	50.85M
January 02, 2026	111.62	111.82	111.82	111.98	110.92	37.63M
January 01, 2026	110.35	110.52	110.52	110.65	109.7	24.31M
December 31, 2025	111.17	110.11	110.11	111.48	109.75	40.04M
December 30, 2025	111.78	111.17	111.17	117	110.1	55.36M
December 29, 2025	115.44	113.03	113.03	115.45	112	73.38M
December 26, 2025	113.37	114.31	114.31	114.48	113.37	46M
December 24, 2025	113.49	113.21	113.21	115	112.99	47.64M
December 23, 2025	112.52	113.1	113.1	113.74	112.52	45.89M
December 22, 2025	110.7	111.39	111.39	111.55	110.34	66.92M
December 19, 2025	109.79	109.82	109.82	110.09	109.32	25.35M
December 18, 2025	110.05	109.88	109.88	110.58	109.77	26.8M
December 17, 2025	110.13	109.99	109.99	111.77	109.46	48.57M
December 16, 2025	109.46	109.56	109.56	110.05	109.2	36.34M
December 15, 2025	110.45	110.95	110.95	111.09	109.72	44.28M
December 12, 2025	108.2	109.61	109.61	109.98	108.2	42.81M
December 11, 2025	106.86	107.15	107.15	107.28	106.37	20.25M
December 10, 2025	106.85	106.23	106.23	106.85	106.1	21.09M
December 09, 2025	106.76	106.28	106.28	106.76	105.5	22.83M
December 08, 2025	106.77	106.85	106.85	106.96	106.11	26.11M
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

Nippon India ETF Gold BeES (GOLDBEES.NS) NSE