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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	93.69	92.82	92.82	94.15	91.41	6.62M
September 05, 2025	91.5	91.41	91.41	92.08	88.11	3.83M
September 04, 2025	91.8	90.84	90.84	93	90.31	4.66M
September 03, 2025	91.33	90.67	90.67	91.33	90.03	4.18M
September 02, 2025	91.63	89.38	89.38	91.63	89.03	3.69M
September 01, 2025	87.93	89.4	89.4	90.48	87.93	5.13M
August 29, 2025	84.81	87.93	87.93	89.16	84.81	2.59M
August 28, 2025	87.3	86.99	86.99	87.3	85.5	2.54M
August 26, 2025	86.7	86.36	86.36	86.89	84.3	2.83M
August 25, 2025	87.28	86.07	86.07	87.28	85.43	3.09M
August 22, 2025	84.1	85.16	85.16	86.25	83.5	1.48M
August 21, 2025	85	85.16	85.16	87.17	82.51	1.89M
August 20, 2025	84	84.63	84.63	84.8	83.75	2.56M
August 19, 2025	83.31	84.85	84.85	87.58	83.31	2.46M
August 18, 2025	86	85.45	85.45	86.04	85.16	3.44M
August 14, 2025	86.1	85.71	85.71	86.1	85.4	3.52M
August 13, 2025	85.8	85.8	85.8	86	85.1	3.03M
August 12, 2025	85.5	85.5	85.5	85.8	85	4.07M
August 11, 2025	86.7	85.78	85.78	88.67	85.65	2.96M
August 08, 2025	86.8	86.97	86.97	87.35	84.38	2.71M
August 07, 2025	87.95	86.55	86.55	87.95	83.85	3.12M
August 06, 2025	86	86.01	86.01	86.7	85.9	2.3M
August 05, 2025	87.63	86.15	86.15	87.63	85.91	2.87M
August 04, 2025	86.48	85.89	85.89	86.93	85.39	4.03M
August 01, 2025	85.07	84.38	84.38	85.07	84.03	3.01M
July 31, 2025	85.03	84.7	84.7	85.03	82.91	2.48M
July 30, 2025	86.49	85.04	85.04	86.49	84.5	1.72M
July 29, 2025	86.58	84.39	84.39	86.58	84.01	2.45M
July 28, 2025	85.17	84.47	84.47	85.17	84	2M
July 25, 2025	85.63	84.61	84.61	85.63	84.46	3.48M
July 24, 2025	86.37	84.8	84.8	86.37	84.71	2.16M
July 23, 2025	85.53	86.41	86.41	86.99	85.53	3.55M
July 22, 2025	86.5	85.34	85.34	86.5	82.61	2.05M
July 21, 2025	85.2	84.73	84.73	85.2	82.21	2.17M
July 18, 2025	81.54	84.32	84.32	84.99	81.54	1.1M
July 17, 2025	86.3	83.64	83.64	86.3	83.49	1.01M
July 16, 2025	83.95	83.79	83.79	83.95	83.52	1.22M
July 15, 2025	86.61	84.19	84.19	86.61	83.5	2.05M
July 14, 2025	84.99	84.5	84.5	84.99	84.04	2.02M
July 11, 2025	81.2	83.67	83.67	85.37	81.2	1.82M
July 10, 2025	83.75	83.29	83.29	83.75	82.49	2.2M
July 09, 2025	83.55	82.49	82.49	83.55	82.38	2.16M
July 08, 2025	83.5	83.3	83.3	83.69	83.17	1.87M
July 07, 2025	81.26	83.09	83.09	85.43	81.26	2.74M
July 04, 2025	83.9	83.35	83.35	85.99	83.14	2.34M
July 03, 2025	81.55	83.49	83.49	85.74	81.55	4.36M

SBI Gold ETF (SETFGOLD.NS) NSE