Mail

GOLDBEES.NS - Nippon India ETF Gold BeES

NSE - NSE Real Time Price. Currency in INR

Show:

Historical Prices

Frequency:

Daily

Currency in INRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2023	51.48	51.49	51.01	51.13	51.13	3,032,407
May 30, 2023	51.43	51.43	51.00	51.14	51.14	3,304,510
May 29, 2023	51.30	51.81	51.11	51.18	51.18	2,542,716
May 26, 2023	53.00	53.00	51.16	51.33	51.33	2,465,982
May 25, 2023	51.75	51.75	50.20	51.45	51.45	2,717,194
May 24, 2023	52.27	52.27	51.54	51.75	51.75	2,764,715
May 23, 2023	52.40	52.40	50.40	51.43	51.43	3,155,167
May 22, 2023	49.90	52.09	49.90	51.98	51.98	4,148,458
May 19, 2023	51.49	51.49	51.28	51.44	51.44	2,730,413
May 18, 2023	51.60	51.65	51.42	51.59	51.59	1,567,727
May 17, 2023	51.75	51.75	51.56	51.62	51.62	3,919,739
May 16, 2023	52.30	52.30	52.00	52.05	52.05	2,608,312
May 15, 2023	52.34	52.52	52.05	52.28	52.28	2,473,337
May 12, 2023	52.15	52.15	51.85	51.91	51.91	3,345,301
May 11, 2023	52.43	52.54	52.25	52.37	52.37	2,016,110
May 10, 2023	52.55	52.55	52.35	52.43	52.43	3,804,699
May 09, 2023	52.30	52.44	52.15	52.37	52.37	3,174,692
May 08, 2023	52.20	52.25	51.98	52.17	52.17	3,089,746
May 05, 2023	53.08	53.08	52.46	52.50	52.50	3,223,986
May 04, 2023	53.60	53.60	52.26	52.51	52.51	4,360,800
May 03, 2023	52.85	52.85	51.51	52.06	52.06	2,664,385
May 02, 2023	51.53	51.53	51.06	51.31	51.31	5,643,337
Apr 28, 2023	51.38	51.38	51.20	51.25	51.25	1,904,628
Apr 27, 2023	51.68	51.68	51.42	51.47	51.47	1,677,642
Apr 26, 2023	51.67	51.89	51.35	51.48	51.48	1,868,163
Apr 25, 2023	51.68	51.91	51.26	51.32	51.32	3,122,970
Apr 24, 2023	51.51	51.51	51.02	51.26	51.26	2,660,843
Apr 21, 2023	51.65	51.91	51.24	51.29	51.29	3,650,585
Apr 20, 2023	51.90	51.91	51.33	51.64	51.64	4,638,296
Apr 19, 2023	51.84	51.84	51.07	51.12	51.12	24,059,884
Apr 18, 2023	50.93	51.63	50.93	51.52	51.52	2,607,685
Apr 17, 2023	51.70	51.76	51.12	51.70	51.70	2,780,804
Apr 13, 2023	51.99	51.99	51.73	51.94	51.94	3,068,716
Apr 12, 2023	51.97	51.97	51.59	51.72	51.72	2,107,439
Apr 11, 2023	51.45	51.62	51.10	51.55	51.55	3,126,795
Apr 10, 2023	51.68	51.68	51.11	51.38	51.38	4,825,642
Apr 06, 2023	51.64	51.87	51.56	51.81	51.81	4,684,885
Apr 05, 2023	51.80	52.49	51.75	51.86	51.86	6,683,360
Apr 03, 2023	50.70	50.90	50.41	50.80	50.80	5,802,605
Mar 31, 2023	50.80	51.44	50.80	51.07	51.07	6,527,536
Mar 29, 2023	50.97	51.06	50.45	50.69	50.69	3,699,065
Mar 28, 2023	50.68	50.68	50.02	50.41	50.41	7,012,406
Mar 27, 2023	50.76	50.76	50.14	50.40	50.40	6,111,441
Mar 24, 2023	50.50	51.06	50.46	50.90	50.90	4,762,415
Mar 23, 2023	50.70	50.70	50.32	50.36	50.36	9,676,515
Mar 22, 2023	50.10	50.10	49.77	50.04	50.04	16,592,552
Mar 21, 2023	52.45	52.45	50.30	50.48	50.48	4,152,847
Mar 20, 2023	50.79	51.59	50.51	50.91	50.91	9,374,247
Mar 17, 2023	49.95	49.95	49.63	49.75	49.75	2,930,564
Mar 16, 2023	49.80	49.80	49.30	49.70	49.70	4,805,081
Mar 15, 2023	49.25	49.25	48.78	48.93	48.93	3,470,751
Mar 14, 2023	49.40	49.44	49.10	49.13	49.13	5,412,885
Mar 13, 2023	48.85	48.90	48.22	48.82	48.82	5,159,849
Mar 10, 2023	47.18	47.71	47.18	47.43	47.43	3,009,916
Mar 09, 2023	47.37	47.37	46.92	47.07	47.07	2,670,045
Mar 08, 2023	47.19	47.19	46.51	47.12	47.12	2,248,801
Mar 06, 2023	47.86	48.08	47.80	47.83	47.83	3,400,795
Mar 03, 2023	47.94	47.95	47.76	47.82	47.82	2,310,650
Mar 02, 2023	48.16	48.16	47.66	47.81	47.81	2,417,506
Mar 01, 2023	47.85	47.97	47.57	47.77	47.77	2,904,455
Feb 28, 2023	47.65	47.65	47.31	47.41	47.41	2,281,399
Feb 27, 2023	47.99	48.00	47.36	47.44	47.44	3,179,913
Feb 24, 2023	48.01	48.01	47.75	47.78	47.78	1,269,779
Feb 23, 2023	48.05	48.06	47.84	47.86	47.86	1,730,841
Feb 22, 2023	47.78	48.66	47.78	48.16	48.16	1,531,186
Feb 21, 2023	48.78	48.78	48.09	48.26	48.26	1,890,550
Feb 20, 2023	48.37	48.42	48.16	48.38	48.38	2,176,367
Feb 17, 2023	48.34	48.34	47.73	47.95	47.95	2,493,726
Feb 16, 2023	49.60	49.60	48.06	48.18	48.18	1,739,270
Feb 15, 2023	48.69	48.70	48.08	48.16	48.16	3,000,332
Feb 14, 2023	48.80	48.84	48.56	48.79	48.79	2,015,279
Feb 13, 2023	50.10	50.10	48.56	48.67	48.67	2,363,354
Feb 10, 2023	48.98	48.98	48.28	48.66	48.66	2,554,259
Feb 09, 2023	50.70	50.70	48.83	49.11	49.11	1,587,624
Feb 08, 2023	49.48	49.48	48.27	49.20	49.20	2,932,331
Feb 07, 2023	49.21	49.21	48.78	49.07	49.07	2,840,902
Feb 06, 2023	48.99	49.18	48.38	49.04	49.04	3,437,174
Feb 03, 2023	52.00	52.00	49.34	49.42	49.42	8,593,265
Feb 02, 2023	50.38	50.50	49.51	50.47	50.47	7,185,518
Feb 01, 2023	48.97	49.45	48.57	49.41	49.41	3,765,879
Jan 31, 2023	50.25	50.25	48.55	48.67	48.67	2,414,372
Jan 30, 2023	49.26	49.26	48.55	48.77	48.77	3,389,681
Jan 27, 2023	48.90	48.90	48.55	48.78	48.78	4,045,147
Jan 25, 2023	49.21	49.21	48.72	48.76	48.76	2,684,878
Jan 24, 2023	49.24	49.27	48.86	48.91	48.91	4,267,976
Jan 23, 2023	48.54	49.01	48.54	48.77	48.77	2,703,249
Jan 20, 2023	49.95	49.95	48.61	48.76	48.76	2,310,265
Jan 19, 2023	49.90	49.90	48.10	48.50	48.50	1,803,822
Jan 18, 2023	49.95	49.95	48.22	48.46	48.46	2,210,772
Jan 17, 2023	49.06	49.06	48.43	48.50	48.50	3,222,233
Jan 16, 2023	48.38	48.93	48.38	48.70	48.70	4,385,790
Jan 13, 2023	48.11	48.29	48.00	48.23	48.23	2,270,665
Jan 12, 2023	49.45	49.45	47.92	47.95	47.95	1,434,158
Jan 11, 2023	47.95	48.07	47.80	48.02	48.02	2,415,393
Jan 10, 2023	48.12	48.28	47.84	47.96	47.96	3,691,056
Jan 09, 2023	47.72	48.28	47.71	48.11	48.11	4,176,477
Jan 06, 2023	47.78	48.04	47.34	47.50	47.50	3,457,817
Jan 05, 2023	48.11	48.17	47.65	47.78	47.78	4,303,123
Jan 04, 2023	47.65	48.14	47.65	48.07	48.07	4,039,965
Jan 03, 2023	47.49	47.79	47.21	47.63	47.63	5,165,224
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...