SBI Gold ETF - SETFGOLD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	106.63	110.24	110.24	110.29	106.63	5.58M
December 04, 2025	110.91	109.37	109.37	110.91	108.93	4.6M
December 03, 2025	110.49	109.71	109.71	110.49	109.51	7.9M
December 02, 2025	110.2	109.12	109.12	110.2	108.86	7.96M
December 01, 2025	110.46	110.31	110.31	110.64	109.03	6.21M
November 28, 2025	105	107.83	107.83	110.06	104.69	3.31M
November 27, 2025	107.4	107.38	107.38	107.56	107.05	2.94M
November 26, 2025	107.5	107.48	107.48	107.64	107.24	2.73M
November 25, 2025	106.34	106.65	106.65	107.05	106.31	3.88M
November 24, 2025	105.5	105.39	105.39	105.55	104.68	3.67M
November 21, 2025	107.36	105.27	105.27	107.36	103.72	3.64M
November 19, 2025	105	105.39	105.39	105.95	104.53	3.76M
November 18, 2025	104.25	103.96	103.96	104.37	103	6.06M
November 17, 2025	104.2	105.22	105.22	105.55	104	5.98M
November 14, 2025	108.4	106.97	106.97	108.49	106.47	5.29M
November 13, 2025	107.44	108.6	108.6	108.76	107.44	5.16M
November 12, 2025	106.36	105.92	105.92	106.36	105.27	6.04M
November 11, 2025	107.54	106.47	106.47	107.54	105.8	6.17M
November 10, 2025	103.35	104.92	104.92	105.64	103.35	4.99M
November 07, 2025	103.1	103.07	103.07	103.14	102.59	3.6M
November 06, 2025	102.99	103.2	103.2	103.34	102.45	4.6M
November 04, 2025	102.03	102.83	102.83	103.07	102.03	5.46M
November 03, 2025	103.63	103.17	103.17	103.75	102.82	6.76M
October 31, 2025	102.55	103.21	103.21	103.99	102.5	3.86M
October 30, 2025	105.32	102.54	102.54	105.32	100.19	6.87M
October 29, 2025	102.55	102.76	102.76	103.11	100	5.85M
October 28, 2025	102.87	99.56	99.56	102.87	99.27	13.66M
October 27, 2025	105.55	103.07	103.07	105.55	102.93	7.72M
October 24, 2025	102.22	103.51	103.51	105.6	102.22	18.72M
October 23, 2025	105.58	104.85	104.85	105.6	98.5	10.65M
October 21, 2025	105.99	108.89	108.89	112.23	105.99	2.07M
October 20, 2025	111.51	108.71	108.71	111.51	107.05	13.57M
October 17, 2025	110.43	111.51	111.51	112	110.03	15.04M
October 16, 2025	108.69	108.68	108.68	109.96	107.83	13.65M
October 15, 2025	109.03	108.64	108.64	109.6	108.09	17.97M
October 14, 2025	108.23	108.41	108.41	108.9	106.34	17.27M
October 13, 2025	106.38	105.97	105.97	106.89	104.1	15.88M
October 10, 2025	103.7	103.79	103.79	103.95	102.14	14.33M
October 09, 2025	104.74	104.91	104.91	105.18	104.46	15.43M
October 08, 2025	104.57	104.74	104.74	104.9	103.76	16.13M
October 07, 2025	103.45	102.63	102.63	103.45	102.14	17.34M
October 06, 2025	102.6	102.27	102.27	102.6	101.1	14.49M
October 03, 2025	100.24	100.1	100.1	100.4	99	13.92M
October 01, 2025	99.62	100.79	100.79	102	99.62	23.9M
September 30, 2025	100.97	99.14	99.14	100.97	98.61	16.87M
September 29, 2025	99.53	98.98	98.98	99.53	97.11	12.15M
September 26, 2025	99.69	97.11	97.11	99.69	96.76	13.16M
September 25, 2025	95.19	97.26	97.26	100.08	95.19	17.65M
September 24, 2025	100.4	97.64	97.64	100.4	97.31	9.73M
September 23, 2025	93.64	97.96	97.96	98.2	93.64	10.13M
September 22, 2025	96.43	96.05	96.05	96.43	94.33	7.56M
September 19, 2025	97.25	94.08	94.08	97.25	93.7	7.15M
September 18, 2025	96.4	94.42	94.42	96.4	93.48	8.76M
September 17, 2025	95.83	94.3	94.3	95.83	93.79	9.24M
September 16, 2025	95.3	95.1	95.1	95.5	94.35	8.25M
September 15, 2025	96.84	93.77	93.77	96.84	93.51	7.33M
September 12, 2025	95.74	94.02	94.02	95.74	90.61	6.2M
September 11, 2025	94.55	93.41	93.41	96.07	93.22	8.49M
September 10, 2025	95	93.73	93.73	96.8	93.33	10.64M
September 09, 2025	92.15	94.1	94.1	94.59	92.1	5.5M

SBI Gold ETF (SETFGOLD.NS) NSE