Edelweiss Gold ETF (EGOLD.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 75.70 | 75.70 | 74.45 | 74.50 | 74.50 | 14,298 |
| May 16, 2024 | 75.60 | 76.85 | 74.70 | 75.25 | 75.25 | 17,856 |
| May 15, 2024 | 74.60 | 74.90 | 73.90 | 74.85 | 74.85 | 20,431 |
| May 14, 2024 | 74.60 | 74.60 | 73.55 | 73.55 | 73.55 | 17,703 |
| May 13, 2024 | 72.30 | 74.35 | 72.30 | 74.00 | 74.00 | 84,196 |
| May 10, 2024 | 73.85 | 74.70 | 73.80 | 74.15 | 74.15 | 109,510 |
| May 09, 2024 | 72.70 | 73.30 | 72.70 | 73.20 | 73.20 | 7,068 |
| May 08, 2024 | 73.35 | 73.35 | 72.70 | 72.70 | 72.70 | 41,560 |
| May 07, 2024 | 74.20 | 74.20 | 73.10 | 73.30 | 73.30 | 61,347 |
| May 06, 2024 | 74.00 | 74.00 | 72.65 | 73.40 | 73.40 | 68,646 |
| May 03, 2024 | 73.75 | 73.75 | 72.50 | 73.10 | 73.10 | 13,221 |
| May 02, 2024 | 73.80 | 73.80 | 73.45 | 73.75 | 73.75 | 1,621 |
| Apr 30, 2024 | 74.15 | 74.15 | 73.20 | 73.25 | 73.25 | 75,349 |
| Apr 29, 2024 | 73.50 | 74.00 | 73.45 | 74.00 | 74.00 | 1,125 |
| Apr 26, 2024 | 73.85 | 74.00 | 73.00 | 73.50 | 73.50 | 10,000 |
| Apr 25, 2024 | 73.20 | 74.25 | 73.00 | 73.85 | 73.85 | 631 |
| Apr 24, 2024 | 75.30 | 75.30 | 73.05 | 73.05 | 73.05 | 586 |
| Apr 23, 2024 | 73.95 | 74.00 | 72.90 | 73.10 | 73.10 | 83,021 |
| Apr 22, 2024 | 75.00 | 75.90 | 74.25 | 74.25 | 74.25 | 2,331 |
| Apr 19, 2024 | 73.45 | 75.40 | 73.45 | 74.90 | 74.90 | 3,398 |
| Apr 18, 2024 | 74.65 | 75.00 | 74.65 | 74.95 | 74.95 | 1,781 |
| Apr 16, 2024 | 74.30 | 75.20 | 74.30 | 74.40 | 74.40 | 151,803 |
| Apr 15, 2024 | 74.75 | 75.15 | 73.75 | 74.10 | 74.10 | 79,535 |
| Apr 12, 2024 | 73.30 | 74.80 | 73.00 | 74.75 | 74.75 | 7,042 |
| Apr 10, 2024 | 73.05 | 73.40 | 73.05 | 73.10 | 73.10 | 48,590 |
| Apr 09, 2024 | 72.85 | 73.25 | 72.85 | 73.05 | 73.05 | 83,658 |
| Apr 08, 2024 | 71.95 | 72.85 | 71.95 | 72.30 | 72.30 | 754,900 |
| Apr 05, 2024 | 71.10 | 71.45 | 71.05 | 71.35 | 71.35 | 347 |
| Apr 04, 2024 | 71.30 | 71.70 | 70.95 | 71.00 | 71.00 | 601,530 |
| Apr 03, 2024 | 70.85 | 71.40 | 70.65 | 70.65 | 70.65 | 234,397 |
| Apr 02, 2024 | 71.65 | 71.65 | 69.90 | 70.50 | 70.50 | 3,731 |
| Apr 01, 2024 | 68.65 | 70.80 | 68.65 | 70.75 | 70.75 | 3,450 |
| Mar 28, 2024 | 68.55 | 68.65 | 68.25 | 68.65 | 68.65 | 41,013 |
| Mar 27, 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 9 |
| Mar 26, 2024 | 67.80 | 67.85 | 67.65 | 67.80 | 67.80 | 169 |
| Mar 22, 2024 | 68.15 | 68.20 | 67.60 | 67.85 | 67.85 | 42,143 |
| Mar 21, 2024 | 67.90 | 68.80 | 67.90 | 68.35 | 68.35 | 26,378 |
| Mar 20, 2024 | 67.90 | 67.90 | 67.10 | 67.50 | 67.50 | 319 |
| Mar 19, 2024 | 67.45 | 67.45 | 67.05 | 67.05 | 67.05 | 204 |
| Mar 18, 2024 | 67.55 | 67.55 | 66.85 | 67.20 | 67.20 | 19,145 |
| Mar 15, 2024 | 67.60 | 67.80 | 67.00 | 67.40 | 67.40 | 20,530 |
| Mar 14, 2024 | 67.20 | 67.70 | 67.10 | 67.45 | 67.45 | 762 |
| Mar 13, 2024 | 67.40 | 67.40 | 66.50 | 67.10 | 67.10 | 9,528 |
| Mar 12, 2024 | 68.45 | 68.45 | 66.25 | 67.40 | 67.40 | 1,476 |
| Mar 11, 2024 | 67.20 | 67.60 | 67.20 | 67.60 | 67.60 | 1,591 |
| Mar 07, 2024 | 66.20 | 67.00 | 66.20 | 66.60 | 66.60 | 27,475 |
| Mar 06, 2024 | 66.00 | 66.60 | 65.40 | 66.00 | 66.00 | 10,130 |
| Mar 05, 2024 | 65.00 | 65.95 | 64.80 | 65.90 | 65.90 | 4,019 |
| Mar 04, 2024 | 64.95 | 65.20 | 64.75 | 64.95 | 64.95 | 10,102 |
| Mar 01, 2024 | 64.00 | 64.15 | 63.95 | 63.95 | 63.95 | 22 |
| Feb 29, 2024 | 63.95 | 64.05 | 63.70 | 63.70 | 63.70 | 122,444 |
| Feb 28, 2024 | 64.00 | 64.15 | 63.70 | 63.85 | 63.85 | 13,080 |
| Feb 27, 2024 | 63.95 | 64.05 | 63.60 | 63.70 | 63.70 | 1,081 |
| Feb 26, 2024 | 63.60 | 64.00 | 63.60 | 63.95 | 63.95 | 342 |
| Feb 23, 2024 | 63.80 | 63.80 | 63.45 | 63.50 | 63.50 | 499 |
| Feb 22, 2024 | 63.95 | 64.00 | 63.65 | 63.65 | 63.65 | 739 |
| Feb 21, 2024 | 64.00 | 64.00 | 63.65 | 63.95 | 63.95 | 39,320 |
| Feb 20, 2024 | 63.85 | 63.85 | 63.40 | 63.80 | 63.80 | 5,743 |
| Feb 19, 2024 | 63.40 | 63.90 | 63.20 | 63.85 | 63.85 | 3,781 |
| Feb 16, 2024 | 64.15 | 64.15 | 62.80 | 63.15 | 63.15 | 391 |
| Feb 15, 2024 | 63.00 | 63.40 | 62.85 | 63.20 | 63.20 | 956 |
| Feb 14, 2024 | 64.15 | 64.15 | 62.85 | 62.90 | 62.90 | 16,052 |
| Feb 13, 2024 | 64.10 | 64.20 | 62.00 | 63.80 | 63.80 | 70,089 |
| Feb 12, 2024 | 64.90 | 64.90 | 63.80 | 64.10 | 64.10 | 507 |
| Feb 09, 2024 | 64.00 | 64.40 | 64.00 | 64.15 | 64.15 | 398 |
| Feb 08, 2024 | 64.35 | 64.35 | 64.00 | 64.00 | 64.00 | 1,593 |
| Feb 07, 2024 | 63.95 | 64.35 | 63.90 | 64.35 | 64.35 | 2,030 |
| Feb 06, 2024 | 64.90 | 64.90 | 63.40 | 63.95 | 63.95 | 31,783 |
| Feb 05, 2024 | 65.35 | 65.35 | 62.00 | 64.00 | 64.00 | 10,487 |
| Feb 02, 2024 | 64.80 | 65.40 | 64.40 | 64.80 | 64.80 | 62,372 |
| Feb 01, 2024 | 64.45 | 65.00 | 53.10 | 56.20 | 56.20 | 624 |
| Jan 31, 2024 | 64.45 | 64.45 | 64.05 | 64.45 | 64.45 | 5,755 |
| Jan 30, 2024 | 64.35 | 64.50 | 64.05 | 64.45 | 64.45 | 93,143 |
| Jan 29, 2024 | 64.90 | 64.90 | 63.40 | 64.05 | 64.05 | 2,441 |
| Jan 25, 2024 | 64.25 | 64.25 | 63.55 | 64.15 | 64.15 | 1,201 |
| Jan 24, 2024 | 63.80 | 64.30 | 62.20 | 64.30 | 64.30 | 9,945 |
| Jan 23, 2024 | 64.20 | 64.25 | 63.80 | 63.80 | 63.80 | 138 |
| Jan 19, 2024 | 63.95 | 64.15 | 63.65 | 64.15 | 64.15 | 20,094 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 64.05 | 64.05 | 63.90 | 63.95 | 63.95 | 381 |
| Jan 16, 2024 | 64.40 | 64.40 | 64.00 | 64.35 | 64.35 | 23,346 |
| Jan 15, 2024 | 64.05 | 64.50 | 64.05 | 64.40 | 64.40 | 2,615 |
| Jan 12, 2024 | 64.05 | 64.15 | 64.00 | 64.15 | 64.15 | 29,814 |
| Jan 11, 2024 | 66.15 | 66.15 | 63.80 | 64.05 | 64.05 | 687 |
| Jan 10, 2024 | 64.10 | 64.20 | 63.70 | 64.20 | 64.20 | 36,504 |
| Jan 09, 2024 | 64.15 | 64.20 | 63.80 | 64.15 | 64.15 | 8,196 |
| Jan 08, 2024 | 64.15 | 64.15 | 63.80 | 64.15 | 64.15 | 341 |
| Jan 05, 2024 | 64.50 | 65.40 | 63.80 | 64.15 | 64.15 | 39,618 |
| Jan 04, 2024 | 64.95 | 65.35 | 64.25 | 64.50 | 64.50 | 801 |
| Jan 03, 2024 | 65.35 | 65.45 | 64.55 | 64.85 | 64.85 | 3,561 |
| Jan 02, 2024 | 65.15 | 65.35 | 64.65 | 65.20 | 65.20 | 789 |
| Jan 01, 2024 | 65.15 | 65.55 | 62.25 | 64.80 | 64.80 | 212 |
| Dec 29, 2023 | 65.65 | 65.65 | 64.20 | 65.00 | 65.00 | 10,911 |
| Dec 28, 2023 | 64.80 | 65.45 | 64.80 | 65.25 | 65.25 | 1,203 |
| Dec 27, 2023 | 64.85 | 65.20 | 64.55 | 64.65 | 64.65 | 236 |
| Dec 26, 2023 | 64.45 | 64.80 | 64.40 | 64.80 | 64.80 | 7,045 |
| Dec 22, 2023 | 64.00 | 64.45 | 64.00 | 64.45 | 64.45 | 69,897 |
| Dec 21, 2023 | 63.60 | 64.35 | 63.60 | 63.80 | 63.80 | 20,799 |
| Dec 20, 2023 | 62.30 | 64.25 | 62.30 | 64.25 | 64.25 | 32,131 |
| Dec 19, 2023 | 63.65 | 63.95 | 63.50 | 63.90 | 63.90 | 317 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.