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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	89.29	89.98	89.98	90.08	88.65	25.74M
September 05, 2025	88.16	88.65	88.65	89.89	87.15	17.85M
September 04, 2025	88.9	88.16	88.16	88.9	87.54	19.47M
September 03, 2025	87.48	87.88	87.88	88	87.22	18.82M
September 02, 2025	87.4	86.61	86.61	87.4	84.44	20.99M
September 01, 2025	86.76	86.61	86.61	87.27	86.45	37.75M
August 29, 2025	84.42	85.34	85.34	85.5	83.42	17.61M
August 28, 2025	84.2	84.42	84.42	84.46	83.63	13.98M
August 26, 2025	86.01	83.83	83.83	86.01	83.1	11.78M
August 25, 2025	83.93	83.5	83.5	83.93	83	11.01M
August 22, 2025	83.2	82.62	82.62	84	82.3	11.21M
August 21, 2025	80.02	82.55	82.55	84.15	80.02	9.35M
August 20, 2025	84.78	82.08	82.08	84.78	81.82	11.63M
August 19, 2025	83.25	82.31	82.31	83.25	82.27	10.26M
August 18, 2025	83.5	82.75	82.75	84.18	82.35	13.54M
August 14, 2025	84.4	83.14	83.14	84.4	82.65	10.25M
August 13, 2025	82	83.19	83.19	83.4	82	9.13M
August 12, 2025	84	82.98	82.98	84	82.5	11.16M
August 11, 2025	83.84	83.23	83.23	83.84	83.07	15.16M
August 08, 2025	84.5	84.36	84.36	84.63	84.05	15.3M
August 07, 2025	84.6	83.94	83.94	84.6	80.5	13.07M
August 06, 2025	84.2	83.44	83.44	84.2	83.36	10.88M
August 05, 2025	82.56	83.61	83.61	84.2	82.46	14.4M
August 04, 2025	83.99	83.23	83.23	83.99	82.71	13.19M
August 01, 2025	84.67	81.95	81.95	84.67	81.05	21.88M
July 31, 2025	82.18	82.2	82.2	82.4	80	12.48M
July 30, 2025	82.58	82.39	82.39	82.58	82.05	12.81M
July 29, 2025	84.49	81.91	81.91	84.49	81.24	11.34M
July 28, 2025	83.89	82.03	82.03	83.89	81.71	12.69M
July 25, 2025	82.6	82.1	82.1	82.6	81.92	14.94M
July 24, 2025	84.7	82.29	82.29	84.7	81.5	11.29M
July 23, 2025	83.77	83.75	83.75	83.85	83.19	19.5M

Nippon India ETF Gold BeES (GOLDBEES.NS) NSE