SBI Gold ETF (SETFGOLD.NS) NSE
124.32
-3.01(-2.36%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
124.32
-3.01(-2.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 130.51 | 124.32 | 124.32 | 130.51 | 122.68 | 8.17M |
| April 01, 2026 | 128 | 127.33 | 127.33 | 129 | 127.02 | 7.39M |
| March 30, 2026 | 124.32 | 125.09 | 125.09 | 125.99 | 121.76 | 24.66M |
| March 27, 2026 | 122.5 | 121.42 | 121.42 | 122.5 | 119.25 | 10.07M |
| March 25, 2026 | 122.21 | 122.94 | 122.94 | 123.55 | 122.01 | 9.93M |
| March 24, 2026 | 116.56 | 119.23 | 119.23 | 119.9 | 115.21 | 12.04M |
| March 23, 2026 | 120.2 | 113.72 | 113.72 | 120.2 | 110.7 | 37.77M |
| March 19, 2026 | 128.57 | 124.85 | 124.85 | 129.49 | 124.41 | 12.58M |
| March 18, 2026 | 131.61 | 131.87 | 131.87 | 132.07 | 131.05 | 6.46M |
| March 17, 2026 | 133.7 | 132.13 | 132.13 | 133.7 | 127.84 | 10.89M |
| March 16, 2026 | 131.29 | 131.12 | 131.12 | 133.93 | 130.64 | 8.42M |
| March 13, 2026 | 136.33 | 134.49 | 134.49 | 136.33 | 133.19 | 5.22M |
| March 12, 2026 | 137.3 | 136.61 | 136.61 | 137.3 | 135.12 | 4.95M |
| March 11, 2026 | 133 | 136.87 | 136.87 | 137.87 | 132.99 | 5.71M |
| March 10, 2026 | 138 | 136.42 | 136.42 | 138 | 132.12 | 7.78M |
| March 09, 2026 | 136.72 | 135.51 | 135.51 | 136.72 | 134 | 11.18M |
| March 06, 2026 | 138 | 134.86 | 134.86 | 138 | 134.2 | 11.08M |
| March 05, 2026 | 138.55 | 136.48 | 136.48 | 138.55 | 135.3 | 15.43M |
| March 02, 2026 | 139.97 | 142.77 | 142.77 | 143.42 | 139.97 | 22.74M |
| February 27, 2026 | 138.03 | 135.8 | 135.8 | 138.03 | 134.68 | 13.53M |
| February 26, 2026 | 137.2 | 134.67 | 134.67 | 137.2 | 134 | 4.64M |
| February 25, 2026 | 135.35 | 135.77 | 135.77 | 136.14 | 134.78 | 5.72M |
| February 24, 2026 | 130.63 | 135.35 | 135.35 | 135.51 | 130.63 | 5M |
| February 23, 2026 | 134.58 | 133.98 | 133.98 | 135 | 132.63 | 4.9M |
| February 20, 2026 | 134.29 | 131.53 | 0 | 134.29 | 127.73 | 10.75M |
| February 19, 2026 | 130.82 | 131.01 | 0 | 131.89 | 129.18 | 4.41M |
| February 18, 2026 | 127.63 | 128.31 | 0 | 129.25 | 127.63 | 5.45M |
| February 17, 2026 | 130.16 | 128.36 | 0 | 130.16 | 127.2 | 6.85M |
| February 16, 2026 | 131.1 | 131.04 | 0 | 131.32 | 129.81 | 7.05M |
| February 13, 2026 | 129.29 | 130.08 | 0 | 131.57 | 127.3 | 7.65M |
| February 12, 2026 | 133.18 | 132.61 | 0 | 133.18 | 131.99 | 7.02M |
| February 11, 2026 | 133.99 | 132.71 | 0 | 133.99 | 132.01 | 7.48M |
| February 10, 2026 | 131.89 | 132.32 | 0 | 132.5 | 131.26 | 10.16M |
| February 09, 2026 | 132.34 | 131.89 | 0 | 133.79 | 131.4 | 15.64M |
| February 06, 2026 | 129.93 | 129.12 | 0 | 129.93 | 126.6 | 14.58M |
| February 05, 2026 | 137.45 | 129.6 | 0 | 137.45 | 127 | 23.38M |
| February 04, 2026 | 132.75 | 134.1 | 0 | 135.88 | 132 | 24M |
| February 03, 2026 | 121.63 | 128.85 | 0 | 130 | 121.63 | 21.86M |
| February 02, 2026 | 130.03 | 124.75 | 0 | 132.98 | 116.5 | 31.06M |
| February 01, 2026 | 139.81 | 126.24 | 0 | 139.81 | 120 | 27.52M |
| January 30, 2026 | 150.78 | 136.4 | 0 | 150.78 | 130 | 43.81M |
| January 29, 2026 | 149.2 | 151.15 | 0 | 153.65 | 145 | 32.34M |
| January 28, 2026 | 138 | 140.12 | 0 | 153.95 | 137.04 | 27.81M |
| January 27, 2026 | 133.33 | 135.43 | 0 | 136.98 | 133.33 | 32.1M |
| January 23, 2026 | 131.84 | 131.51 | 0 | 136.41 | 129.95 | 30.97M |
| January 22, 2026 | 142.05 | 128.63 | 0 | 142.05 | 121.57 | 34.17M |
| January 21, 2026 | 134 | 138.59 | 0 | 142.22 | 132.2 | 25.42M |
| January 20, 2026 | 126.91 | 129.49 | 0 | 132 | 124.13 | 24.31M |
| January 19, 2026 | 124.56 | 124.51 | 0 | 126.25 | 122.47 | 15.36M |
| January 16, 2026 | 122.6 | 121.56 | 0 | 122.6 | 120.71 | 19.3M |
| January 14, 2026 | 119.75 | 122.01 | 0 | 122.35 | 119.75 | 12.91M |
| January 13, 2026 | 121.63 | 120.13 | 0 | 121.63 | 119.61 | 11.96M |
| January 12, 2026 | 118.7 | 120.65 | 0 | 121.5 | 117.82 | 13.2M |
| January 09, 2026 | 118.62 | 117.05 | 0 | 118.62 | 115.75 | 8.05M |
| January 08, 2026 | 118 | 115.73 | 0 | 118 | 114.8 | 8.69M |
| January 07, 2026 | 119.98 | 116.42 | 0 | 120.46 | 116 | 7.87M |
| January 06, 2026 | 119.32 | 116.66 | 0 | 119.32 | 116.5 | 14.11M |
| January 05, 2026 | 118.41 | 116.41 | 0 | 118.41 | 115.51 | 16.63M |
| January 02, 2026 | 116.85 | 115.53 | 0 | 116.85 | 114.34 | 9.62M |
| January 01, 2026 | 113.58 | 114 | 0 | 115.5 | 113.03 | 6.98M |