NSE - Delayed Quote INR

Aditya Birla Sun Life Gold ETF (BSLGOLDETF.NS)

64.53 +0.44 (+0.69%)
At close: April 26 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 64.74 64.88 64.30 64.53 64.53 9,504
Apr 25, 2024 64.90 65.20 63.80 64.09 64.09 44,499
Apr 24, 2024 64.47 64.88 63.63 64.35 64.35 26,763
Apr 23, 2024 64.65 64.65 63.30 63.51 63.51 24,815
Apr 22, 2024 66.45 66.45 64.31 64.65 64.65 277,297
Apr 19, 2024 65.57 66.20 65.43 65.82 65.82 39,154
Apr 18, 2024 66.45 66.45 64.72 65.57 65.57 34,985
Apr 16, 2024 66.50 66.50 64.91 65.71 65.71 32,879
Apr 15, 2024 65.77 65.78 64.50 64.71 64.71 101,595
Apr 12, 2024 65.80 66.30 64.39 65.55 65.55 135,861
Apr 10, 2024 63.84 64.79 63.56 64.09 64.09 527,626
Apr 9, 2024 64.70 64.70 62.92 63.55 63.55 74,537
Apr 8, 2024 63.42 63.96 62.72 63.86 63.86 820,937
Apr 5, 2024 62.59 62.59 62.02 62.30 62.30 115,103
Apr 4, 2024 63.50 64.00 62.40 62.67 62.67 41,345
Apr 3, 2024 61.95 62.60 61.95 62.29 62.29 541,188
Apr 2, 2024 61.49 62.00 61.20 61.84 61.84 8,752
Apr 1, 2024 61.00 61.99 60.31 61.45 61.45 60,357
Mar 28, 2024 59.93 59.99 59.23 59.60 59.60 9,409
Mar 27, 2024 59.02 59.57 59.00 59.47 59.47 103,150
Mar 26, 2024 59.80 59.80 58.83 59.29 59.29 11,482
Mar 22, 2024 59.66 59.66 59.01 59.19 59.19 5,440
Mar 21, 2024 59.31 60.26 59.12 59.66 59.66 36,999
Mar 20, 2024 57.55 59.09 57.55 58.98 58.98 8,216
Mar 19, 2024 58.52 59.18 58.31 58.70 58.70 17,236
Mar 18, 2024 58.78 58.78 57.73 58.74 58.74 23,441
Mar 15, 2024 58.56 59.27 58.25 58.69 58.69 43,592
Mar 14, 2024 58.66 59.37 58.61 58.80 58.80 13,859
Mar 13, 2024 59.20 59.20 58.52 58.81 58.81 19,558
Mar 12, 2024 59.00 59.57 58.79 59.27 59.27 21,422
Mar 11, 2024 58.32 59.80 58.32 59.14 59.14 47,597
Mar 7, 2024 57.80 58.39 57.80 58.28 58.28 54,984
Mar 6, 2024 57.68 57.80 57.50 57.72 57.72 9,459
Mar 5, 2024 57.01 57.69 57.01 57.61 57.61 44,966
Mar 4, 2024 56.78 56.90 56.30 56.82 56.82 19,125
Mar 1, 2024 56.17 56.18 55.65 55.82 55.82 27,433
Feb 29, 2024 54.43 55.97 54.43 55.62 55.62 4,649
Feb 28, 2024 57.45 57.45 55.31 55.54 55.54 14,179
Feb 27, 2024 55.89 55.97 55.50 55.78 55.78 2,476
Feb 26, 2024 55.97 55.97 55.50 55.64 55.64 4,654
Feb 23, 2024 55.45 55.87 55.21 55.56 55.56 5,162
Feb 22, 2024 55.96 55.96 55.41 55.66 55.66 7,540
Feb 21, 2024 55.52 55.98 55.52 55.66 55.66 11,006
Feb 20, 2024 55.97 55.98 55.39 55.64 55.64 9,720
Feb 19, 2024 56.66 56.66 55.31 55.61 55.61 15,095
Feb 16, 2024 55.20 55.59 55.18 55.54 55.54 10,489
Feb 15, 2024 55.37 55.37 54.72 55.17 55.17 6,189
Feb 14, 2024 55.50 55.57 54.83 55.08 55.08 14,901
Feb 13, 2024 55.21 55.99 55.21 55.71 55.71 119,942
Feb 12, 2024 55.86 56.00 55.60 55.77 55.77 16,304
Feb 9, 2024 56.18 56.37 55.80 55.87 55.87 30,377
Feb 8, 2024 57.17 57.17 55.82 56.01 56.01 5,631
Feb 7, 2024 55.93 56.49 55.81 56.04 56.04 238,282
Feb 6, 2024 56.14 56.14 55.80 55.87 55.87 5,732
Feb 5, 2024 56.46 56.46 55.51 56.13 56.13 10,493
Feb 2, 2024 56.89 56.89 56.20 56.46 56.46 15,856
Feb 1, 2024 56.90 56.90 55.10 56.34 56.34 9,139
Jan 31, 2024 55.50 56.30 55.50 56.16 56.16 10,266
Jan 30, 2024 56.19 56.20 55.78 56.04 56.04 14,731
Jan 29, 2024 55.51 56.05 55.51 55.93 55.93 11,236
Jan 25, 2024 55.88 55.90 55.31 55.55 55.55 8,919
Jan 24, 2024 56.35 56.35 55.52 55.83 55.83 7,838
Jan 23, 2024 56.08 56.11 55.63 56.08 56.08 389,013
Jan 19, 2024 55.44 56.10 55.44 55.99 55.99 5,188
Jan 18, 2024 55.75 55.75 55.30 55.39 55.39 7,645
Jan 17, 2024 55.89 56.18 55.40 55.78 55.78 11,674
Jan 16, 2024 56.34 56.35 55.81 56.05 56.05 747,343
Jan 15, 2024 56.27 56.40 55.63 56.17 56.17 30,016
Jan 12, 2024 55.98 56.19 55.39 55.77 55.77 157,716
Jan 11, 2024 56.60 56.60 55.40 55.99 55.99 12,468
Jan 10, 2024 57.80 57.80 55.64 55.97 55.97 9,290
Jan 9, 2024 55.92 56.48 55.60 56.14 56.14 224,394
Jan 8, 2024 56.37 56.37 55.62 55.93 55.93 268,766
Jan 5, 2024 56.38 56.80 55.92 55.96 55.96 172,505
Jan 4, 2024 56.66 56.78 56.23 56.38 56.38 14,945
Jan 3, 2024 56.90 57.04 56.42 56.66 56.66 12,403
Jan 2, 2024 57.09 57.20 56.71 57.08 57.08 23,844
Jan 1, 2024 57.37 57.37 56.47 56.69 56.69 20,300
Dec 29, 2023 57.38 57.38 56.51 56.85 56.85 21,494
Dec 28, 2023 57.10 57.10 56.59 56.95 56.95 38,276
Dec 27, 2023 56.42 56.89 56.31 56.50 56.50 12,923
Dec 26, 2023 56.98 56.98 56.19 56.41 56.41 31,374
Dec 22, 2023 55.96 56.47 55.92 56.32 56.32 16,515
Dec 21, 2023 55.53 56.27 55.52 55.96 55.96 11,715
Dec 20, 2023 55.55 56.15 55.55 55.98 55.98 506,477
Dec 19, 2023 55.79 55.79 55.32 55.55 55.55 25,453
Dec 18, 2023 55.93 56.37 55.30 55.39 55.39 193,516
Dec 15, 2023 55.91 56.29 55.52 55.93 55.93 19,615
Dec 14, 2023 55.21 56.37 55.21 55.81 55.81 15,735
Dec 13, 2023 55.04 55.04 54.57 54.86 54.86 12,482
Dec 12, 2023 55.04 55.29 54.50 54.84 54.84 17,207
Dec 11, 2023 57.70 57.70 54.25 55.15 55.15 23,813
Dec 8, 2023 56.19 56.19 55.78 56.04 56.04 13,462
Dec 7, 2023 56.77 56.77 55.61 55.87 55.87 11,694
Dec 6, 2023 57.45 57.45 55.51 55.92 55.92 338,498
Dec 5, 2023 55.27 56.69 55.27 55.78 55.78 377,641
Dec 4, 2023 56.38 57.10 56.38 56.87 56.87 55,584
Dec 1, 2023 56.94 56.94 55.58 56.38 56.38 437,103
Nov 30, 2023 56.50 56.58 55.73 56.27 56.27 21,918
Nov 29, 2023 55.37 56.10 55.37 56.02 56.02 93,961
Nov 28, 2023 55.79 55.80 55.12 55.37 55.37 19,851
Nov 24, 2023 54.97 55.36 54.96 55.08 55.08 12,285
Nov 23, 2023 55.07 55.37 54.50 54.96 54.96 35,323
Nov 22, 2023 55.14 55.20 54.77 55.07 55.07 14,198
Nov 21, 2023 54.87 55.37 54.56 54.90 54.90 45,638
Nov 20, 2023 54.87 54.87 54.13 54.76 54.76 30,616
Nov 17, 2023 54.47 55.27 54.40 54.62 54.62 29,765
Nov 16, 2023 55.50 55.50 53.58 54.44 54.44 12,243
Nov 15, 2023 54.23 55.26 54.20 54.44 54.44 12,055
Nov 13, 2023 54.77 54.77 53.53 54.05 54.05 21,158
Nov 10, 2023 53.89 54.47 53.88 54.33 54.33 455,241
Nov 9, 2023 54.49 54.49 53.78 53.84 53.84 742,691
Nov 8, 2023 54.21 54.86 53.91 54.16 54.16 1,038,645
Nov 7, 2023 54.68 54.68 54.06 54.21 54.21 1,432,232
Nov 6, 2023 54.54 54.87 54.36 54.59 54.59 7,000
Nov 3, 2023 54.55 54.79 54.27 54.54 54.54 37,396
Nov 2, 2023 54.54 55.11 54.19 54.55 54.55 22,685
Nov 1, 2023 54.23 54.92 54.23 54.53 54.53 11,649
Oct 31, 2023 54.68 55.00 54.41 54.85 54.85 21,878
Oct 30, 2023 54.91 55.30 54.64 54.68 54.68 848,063
Oct 27, 2023 54.89 54.99 54.13 54.80 54.80 339,632
Oct 26, 2023 54.77 54.97 54.12 54.91 54.91 890,188
Oct 25, 2023 54.00 54.70 53.82 54.03 54.03 392,015
Oct 23, 2023 54.67 54.68 53.91 54.12 54.12 28,027
Oct 20, 2023 53.99 54.70 53.73 54.66 54.66 1,381,997
Oct 19, 2023 53.98 53.98 53.22 53.43 53.43 22,629
Oct 18, 2023 53.19 53.75 53.19 53.61 53.61 1,373,423
Oct 17, 2023 53.17 53.17 52.76 52.95 52.95 8,475
Oct 16, 2023 53.32 53.32 52.66 52.75 52.75 52,131
Oct 13, 2023 52.12 52.47 52.12 52.27 52.27 4,114
Oct 12, 2023 52.04 52.47 52.01 52.11 52.11 21,248
Oct 11, 2023 52.83 52.83 51.36 52.03 52.03 21,726
Oct 10, 2023 52.37 52.37 51.56 51.79 51.79 41,865
Oct 9, 2023 52.47 52.89 51.58 51.88 51.88 34,594
Oct 6, 2023 51.07 51.71 50.96 51.44 51.44 39,990
Oct 5, 2023 52.11 52.11 50.71 51.06 51.06 2,424,835
Oct 4, 2023 51.97 51.97 50.96 51.09 51.09 27,614
Oct 3, 2023 51.58 52.50 49.85 50.95 50.95 927,586
Sep 29, 2023 52.47 52.47 51.13 52.13 52.13 16,536
Sep 28, 2023 52.52 52.52 52.00 52.17 52.17 26,442
Sep 27, 2023 53.20 53.20 52.32 52.57 52.57 543,759
Sep 26, 2023 53.47 53.47 52.70 53.00 53.00 9,764
Sep 25, 2023 53.47 53.47 52.80 53.25 53.25 11,421
Sep 22, 2023 53.50 53.50 53.05 53.17 53.17 5,581
Sep 21, 2023 53.31 53.73 52.76 53.06 53.06 6,660
Sep 20, 2023 53.73 53.73 53.08 53.38 53.38 5,895
Sep 18, 2023 53.12 53.65 53.12 53.32 53.32 6,853
Sep 15, 2023 53.24 53.24 52.80 53.12 53.12 9,858
Sep 14, 2023 52.58 53.15 52.41 52.93 52.93 164,758
Sep 13, 2023 53.27 53.27 52.33 52.58 52.58 22,386
Sep 12, 2023 52.99 53.38 52.79 53.05 53.05 261,843
Sep 11, 2023 52.96 53.27 52.60 52.91 52.91 28,498
Sep 8, 2023 52.87 53.29 52.84 52.93 52.93 26,195
Sep 7, 2023 53.59 53.59 52.85 52.86 52.86 409,954
Sep 6, 2023 53.70 53.70 53.05 53.37 53.37 196,294
Sep 5, 2023 53.87 53.87 53.08 53.38 53.38 9,544
Sep 4, 2023 54.95 54.95 53.16 53.48 53.48 163,132
Sep 1, 2023 53.49 53.70 53.06 53.35 53.35 8,215
Aug 31, 2023 53.62 53.65 53.02 53.49 53.49 12,769
Aug 30, 2023 53.06 53.39 52.91 53.23 53.23 13,457
Aug 29, 2023 53.41 53.41 52.77 53.01 53.01 5,220
Aug 28, 2023 53.21 53.21 52.60 52.75 52.75 14,519
Aug 25, 2023 53.18 53.18 52.71 52.89 52.89 8,638
Aug 24, 2023 53.23 53.23 52.78 52.96 52.96 6,972
Aug 23, 2023 52.64 53.07 52.54 52.69 52.69 8,424
Aug 22, 2023 52.32 52.89 52.32 52.74 52.74 12,633
Aug 21, 2023 52.79 52.97 52.27 52.32 52.32 21,327
Aug 18, 2023 52.91 52.91 52.38 52.49 52.49 21,890
Aug 17, 2023 55.15 55.15 52.40 52.53 52.53 319,161
Aug 16, 2023 53.27 53.27 52.56 52.92 52.92 23,145
Aug 14, 2023 52.50 53.27 52.50 52.81 52.81 10,882
Aug 11, 2023 53.10 53.10 52.72 52.92 52.92 418,991
Aug 10, 2023 53.37 53.38 52.72 53.01 53.01 334,165
Aug 9, 2023 53.57 53.57 53.01 53.06 53.06 212,633
Aug 8, 2023 53.57 53.64 53.23 53.39 53.39 15,034
Aug 7, 2023 53.67 53.75 53.08 53.25 53.25 27,081
Aug 4, 2023 54.55 55.15 42.82 53.16 53.16 14,529
Aug 3, 2023 53.67 53.70 53.26 53.48 53.48 22,648
Aug 2, 2023 53.56 55.00 53.15 53.28 53.28 14,040
Aug 1, 2023 53.57 54.30 53.56 53.56 53.56 35,989
Jul 31, 2023 53.44 53.94 53.19 53.57 53.57 10,624
Jul 28, 2023 53.50 53.77 53.11 53.44 53.44 12,804
Jul 27, 2023 55.30 55.30 53.41 53.85 53.85 13,505
Jul 26, 2023 53.46 55.00 53.23 53.71 53.71 13,851
Jul 25, 2023 53.74 53.74 53.20 53.46 53.46 8,424
Jul 24, 2023 53.85 53.85 53.20 53.37 53.37 5,233
Jul 21, 2023 54.00 54.00 53.20 53.47 53.47 18,121
Jul 20, 2023 54.17 54.17 53.66 53.73 53.73 29,122
Jul 19, 2023 53.89 54.00 53.47 53.69 53.69 2,039,205
Jul 18, 2023 53.72 53.72 53.30 53.46 53.46 4,658
Jul 17, 2023 53.84 53.84 53.26 53.37 53.37 38,724
Jul 14, 2023 53.20 53.80 53.20 53.49 53.49 11,184
Jul 13, 2023 53.06 53.39 53.06 53.20 53.20 16,577
Jul 12, 2023 53.80 53.80 52.83 52.95 52.95 12,255
Jul 11, 2023 53.24 53.24 52.40 52.97 52.97 19,614
Jul 10, 2023 52.86 53.71 52.52 52.75 52.75 18,480
Jul 7, 2023 52.94 52.94 52.42 52.85 52.85 16,019
Jul 6, 2023 52.89 52.89 52.49 52.79 52.79 15,063
Jul 5, 2023 52.64 52.95 52.48 52.92 52.92 27,337
Jul 4, 2023 54.00 54.00 52.21 52.62 52.62 14,592
Jul 3, 2023 52.00 52.77 52.00 52.42 52.42 45,017
Jun 30, 2023 52.40 52.74 51.65 51.96 51.96 123,842
Jun 28, 2023 54.35 54.35 52.25 52.39 52.39 20,659
Jun 27, 2023 52.88 52.89 52.51 52.76 52.76 21,605
Jun 26, 2023 52.65 52.99 52.32 52.62 52.62 226,299
Jun 23, 2023 52.47 52.78 52.02 52.53 52.53 369,256
Jun 22, 2023 52.30 53.31 52.20 52.47 52.47 483,543
Jun 21, 2023 53.20 53.32 52.70 52.91 52.91 436,360
Jun 20, 2023 53.80 53.80 53.02 53.35 53.35 61,747
Jun 19, 2023 53.63 53.63 53.10 53.43 53.43 21,278
Jun 16, 2023 53.91 53.91 52.80 53.63 53.63 23,969
Jun 15, 2023 53.47 53.47 52.69 52.99 52.99 441,745
Jun 14, 2023 53.97 53.97 53.15 53.29 53.29 276,502
Jun 13, 2023 54.02 54.02 53.50 53.87 53.87 3,727,590
Jun 12, 2023 53.84 54.27 53.61 54.03 54.03 13,727
Jun 9, 2023 54.49 54.49 53.73 53.83 53.83 8,487
Jun 8, 2023 53.91 54.00 53.52 53.72 53.72 14,613
Jun 7, 2023 54.49 54.49 53.61 53.91 53.91 13,851
Jun 6, 2023 54.90 54.90 53.50 54.14 54.14 21,579
Jun 5, 2023 54.52 54.87 53.30 53.68 53.68 211,737
Jun 2, 2023 54.90 54.90 54.02 54.52 54.52 8,493
Jun 1, 2023 54.00 54.45 53.91 54.13 54.13 9,130
May 31, 2023 54.10 54.54 53.86 53.93 53.93 936,190
May 30, 2023 53.84 54.19 53.69 53.97 53.97 307,527
May 29, 2023 54.19 54.38 53.10 53.83 53.83 25,091
May 26, 2023 55.70 55.70 53.75 54.19 54.19 12,177
May 25, 2023 54.68 54.76 53.75 54.08 54.08 12,287
May 24, 2023 54.88 54.88 54.29 54.52 54.52 2,472
May 23, 2023 54.69 54.69 54.10 54.16 54.16 13,446
May 22, 2023 54.98 54.98 54.25 54.74 54.74 8,131
May 19, 2023 54.70 54.70 54.08 54.35 54.35 10,363
May 18, 2023 56.20 56.20 54.21 54.36 54.36 4,288
May 17, 2023 54.82 54.97 54.31 54.57 54.57 11,081
May 16, 2023 55.05 55.05 54.74 54.82 54.82 8,055
May 15, 2023 55.72 55.72 54.71 55.05 55.05 13,029
May 12, 2023 55.35 55.36 54.53 54.75 54.75 14,234
May 11, 2023 55.95 55.95 54.90 55.16 55.16 9,090
May 10, 2023 55.77 55.77 55.23 55.43 55.43 11,928
May 9, 2023 54.73 55.56 54.73 55.22 55.22 10,390
May 8, 2023 55.65 55.65 54.50 55.08 55.08 30,900
May 5, 2023 55.99 56.00 55.01 55.13 55.13 14,790
May 4, 2023 55.50 55.79 55.21 55.46 55.46 6,730
May 3, 2023 54.74 55.39 54.33 55.12 55.12 13,070
May 2, 2023 54.42 54.49 53.38 54.23 54.23 10,971
Apr 28, 2023 54.19 54.30 53.73 54.18 54.18 8,875
Apr 27, 2023 55.00 55.00 54.00 54.20 54.20 15,071
Apr 26, 2023 54.00 54.89 54.00 54.32 54.32 26,152