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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	134.29	131.53	131.53	134.29	127.73	10.75M
February 19, 2026	130.82	131.01	131.01	131.89	129.18	4.41M
February 18, 2026	127.63	128.31	128.31	129.25	127.63	5.45M
February 17, 2026	130.16	128.36	128.36	130.16	127.2	6.85M
February 16, 2026	131.1	131.04	131.04	131.32	129.81	7.05M
February 13, 2026	129.29	130.08	130.08	131.57	127.3	7.65M
February 12, 2026	133.18	132.61	132.61	133.18	131.99	7.02M
February 11, 2026	133.99	132.71	132.71	133.99	132.01	7.48M
February 10, 2026	131.89	132.32	132.32	132.5	131.26	10.17M
February 09, 2026	132.34	131.89	131.89	133.79	131.4	15.64M
February 06, 2026	129.93	129.12	129.12	129.93	126.6	14.58M
February 05, 2026	137.45	129.6	129.6	137.45	127	23.38M
February 04, 2026	132.75	134.1	134.1	135.88	132	24M
February 03, 2026	121.63	128.85	128.85	130	121.63	21.84M
February 02, 2026	130.03	124.75	124.75	132.98	116.5	31.06M
February 01, 2026	139.81	126.24	126.24	139.81	120	27.52M
January 30, 2026	150.78	136.4	136.4	150.78	130	43.8M
January 29, 2026	149.2	151.15	151.15	153.65	145	32.34M
January 28, 2026	138	140.12	140.12	153.95	137.04	27.81M
January 27, 2026	133.33	135.43	135.43	136.98	133.33	32.1M
January 23, 2026	131.84	131.51	131.51	136.41	129.95	30.97M
January 22, 2026	142.05	128.63	128.63	142.05	121.57	34.17M
January 21, 2026	134	138.59	138.59	142.22	132.2	25.41M
January 20, 2026	126.91	129.49	129.49	132	124.13	24.31M
January 19, 2026	124.56	124.51	124.51	126.25	122.47	15.36M
January 16, 2026	122.6	121.42	121.42	122.6	120.71	14.63M
January 14, 2026	119.75	122.01	122.01	122.35	119.75	12.91M
January 13, 2026	121.63	120.13	120.13	121.63	119.61	11.96M
January 12, 2026	118.7	120.65	120.65	121.5	117.82	13.19M
January 09, 2026	118.62	117.05	117.05	118.62	115.75	8.05M
January 08, 2026	118	115.73	115.73	118	114.8	8.69M
January 07, 2026	119.98	116.42	116.42	120.46	116	7.95M
January 06, 2026	119.32	116.66	116.66	119.32	116.5	14.11M
January 05, 2026	118.41	116.41	116.41	118.41	115.51	16.63M
January 02, 2026	116.85	115.53	115.53	116.85	114.34	9.62M
January 01, 2026	113.58	114	114	115.5	113.03	6.98M
December 31, 2025	117.5	113.58	113.58	117.5	112.03	7.88M
December 30, 2025	113.88	114.64	114.64	119.38	113.7	11.3M
December 29, 2025	117.91	116.8	116.8	118.8	115.6	16.58M
December 26, 2025	118.98	117.68	117.68	119.66	116.75	10.02M
December 24, 2025	119.49	116.75	116.75	119.49	116.03	9.81M
December 23, 2025	116.4	116.58	116.58	117.15	116.04	7.93M
December 22, 2025	115.93	114.98	114.98	115.93	110.3	8.62M
December 19, 2025	112.3	113.11	113.11	116.18	112.3	7.13M
December 18, 2025	115.98	113.35	113.35	115.98	113.12	6.4M
December 17, 2025	114.93	113.3	113.3	114.93	112.84	10.2M
December 16, 2025	113.85	112.89	112.89	113.85	112.52	11.28M
December 15, 2025	114.62	114.45	114.45	115.16	113	7.3M
December 12, 2025	110.63	112.96	112.96	113.4	110.63	5.92M
December 11, 2025	112.27	110.38	110.38	112.27	109.33	5.64M
December 10, 2025	109.56	109.54	109.54	110.12	109.4	5.21M
December 09, 2025	111.98	109.58	109.58	111.98	108.8	6.44M
December 08, 2025	110.4	110.11	110.11	110.4	108.05	8.52M
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

SBI Gold ETF (SETFGOLD.NS) NSE