ICICI Prudential Gold ETF - ICICIGOLD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2024	54.07	54.07	54.07	54.07	54.07	0
January 11, 2024	54.07	54.07	54.07	54.07	54.07	0
January 10, 2024	54.07	54.07	54.07	54.07	54.07	0
January 09, 2024	54.07	54.07	54.07	54.07	54.07	0
January 08, 2024	54.07	54.07	54.07	54.07	54.07	0
January 05, 2024	54.07	54.07	54.07	54.07	54.07	0
January 04, 2024	54.07	54.07	54.07	54.07	54.07	0
January 03, 2024	54.07	54.07	54.07	54.07	54.07	0
January 02, 2024	54.07	54.07	54.07	54.07	54.07	0
January 01, 2024	54.07	54.07	54.07	54.07	54.07	0
December 29, 2023	54.07	54.07	54.07	54.07	54.07	0
December 28, 2023	54.07	54.07	54.07	54.07	54.07	0
December 27, 2023	54.07	54.07	54.07	54.07	54.07	0
December 26, 2023	54.07	54.07	54.07	54.07	54.07	0
December 22, 2023	54.07	54.07	54.07	54.07	54.07	0
December 21, 2023	54.07	54.07	54.07	54.07	54.07	0
December 20, 2023	54.07	54.07	54.07	54.07	54.07	0
December 19, 2023	54.57	54.07	54.07	54.57	54.02	638,476
December 18, 2023	54.38	54.06	54.06	54.38	53.81	172,000
December 15, 2023	54.5	54.25	54.25	54.69	54.2	234,548
December 14, 2023	55	54.49	54.49	55	54.16	751,855
December 13, 2023	53.78	53.41	53.41	53.78	53.06	220,230
December 12, 2023	53.87	53.39	53.39	53.87	53.31	430,426
December 11, 2023	54.27	53.54	53.54	54.27	53.48	1.06M
December 08, 2023	54.98	54.52	54.52	54.98	54.43	159,880
December 07, 2023	54.57	54.6	54.6	54.63	54.33	568,664
December 06, 2023	54.78	54.36	54.36	54.78	54.17	286,630
December 05, 2023	54.74	54.38	54.38	54.83	54.33	348,803
December 04, 2023	56.45	55.25	55.25	56.45	54.81	719,762
December 01, 2023	54.7	54.79	54.79	54.99	54.55	373,259
November 30, 2023	54.34	54.7	54.7	54.89	54.34	2.18M
November 29, 2023	55.45	54.55	54.55	55.45	54.26	2.33M
November 28, 2023	53.88	53.82	53.82	54.23	53.73	2.16M
November 24, 2023	53.67	53.61	53.61	53.68	53.5	131,366
November 23, 2023	55.2	53.59	53.59	55.2	53.45	1.23M
November 22, 2023	53.73	53.61	53.61	53.89	53.48	877,425
November 21, 2023	51.65	53.41	53.41	53.69	51.65	1.12M
November 20, 2023	53.84	53.24	53.24	53.84	53	1.18M
November 17, 2023	53.94	53.26	53.26	53.94	53.08	660,502
November 16, 2023	54.6	52.96	52.96	54.6	52.41	529,488
November 15, 2023	53.38	53.01	53.01	53.38	52.65	429,242
November 13, 2023	52.64	52.44	52.44	52.78	52.26	320,407
November 12, 2023	52.94	52.8	52.8	54.4	52.44	56,077
November 10, 2023	54	52.8	52.8	54	52.61	1.22M
November 09, 2023	52.69	52.43	52.43	52.79	52.27	739,391
November 08, 2023	53.87	52.92	52.92	53.87	52	123,232
November 07, 2023	53.94	52.82	52.82	53.94	52.72	827,227
November 06, 2023	53.44	53.32	53.32	53.49	53.05	1.06M
November 03, 2023	53.67	53.44	53.44	53.67	53.15	339,750
November 02, 2023	54.17	53.28	53.28	54.17	53.08	978,467
November 01, 2023	53.6	53.29	53.29	53.6	53.02	618,975
October 31, 2023	51.8	53.52	53.52	53.57	51.8	388,557
October 30, 2023	51.55	53.4	53.4	54.7	51.55	587,693
October 27, 2023	51.65	53.12	53.12	53.34	51.65	488,308
October 26, 2023	53.19	53.26	53.26	53.44	52.93	1.14M
October 25, 2023	54.55	52.73	52.73	54.55	51.35	842,659
October 23, 2023	53.08	52.95	52.95	53.08	52.82	432,764
October 20, 2023	50.8	53.13	53.13	53.2	50.8	709,436
October 19, 2023	52.29	52.38	52.38	52.4	52.06	428,743
October 18, 2023	52.02	52.11	52.11	52.18	51.91	316,395

ICICI Prudential Gold ETF (ICICIGOLD.NS) NSE