GOLDBEES.NS - Reliance ETF Gold BeES

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20193,130.503,163.903,106.503,118.353,118.3529,923
Jul 18, 20193,070.203,103.103,070.153,096.253,096.2549,562
Jul 17, 20193,050.103,054.603,041.153,048.653,048.659,742
Jul 16, 20193,058.203,059.453,044.353,054.653,054.658,785
Jul 15, 20193,039.803,057.953,035.103,051.503,051.5012,637
Jul 12, 20193,041.653,047.903,030.053,032.803,032.8014,814
Jul 11, 20193,041.503,065.903,041.503,058.753,058.7520,534
Jul 10, 20193,020.053,020.053,006.003,016.203,016.205,804
Jul 09, 20193,024.803,030.003,000.003,002.203,002.2012,451
Jul 08, 20193,002.003,037.003,002.003,029.353,029.3520,212
Jul 05, 20193,004.453,048.002,998.253,024.603,024.6045,187
Jul 04, 20193,013.803,013.802,990.202,994.502,994.508,355
Jul 03, 20193,000.053,024.453,000.053,015.053,015.0519,515
Jul 02, 20192,964.452,968.452,946.602,962.802,962.8014,242
Jul 01, 20192,969.852,973.502,949.952,958.602,958.6021,871
Jun 28, 20192,995.203,012.752,981.202,997.952,997.9520,102
Jun 27, 20192,969.953,004.802,969.952,978.352,978.3523,205
Jun 26, 20193,032.503,032.502,980.102,984.752,984.7521,043
Jun 25, 20193,032.203,060.003,027.153,041.703,041.7031,389
Jun 24, 20193,014.803,020.002,995.003,000.703,000.7021,495
Jun 21, 20193,002.103,048.502,970.002,976.502,976.5023,386
Jun 20, 20192,950.302,979.502,935.252,975.902,975.9023,961
Jun 19, 20192,904.452,910.802,891.502,901.702,901.7013,674
Jun 18, 20192,899.152,917.002,897.352,904.752,904.7519,817
Jun 17, 20192,918.902,918.902,890.102,893.752,893.7512,539
Jun 14, 20192,895.202,935.002,890.202,924.202,924.2023,837
Jun 13, 20192,870.802,888.002,870.052,882.602,882.609,290
Jun 12, 20192,875.052,891.552,870.002,878.302,878.3020,726
Jun 11, 20192,875.652,882.902,856.052,860.052,860.0510,201
Jun 10, 20192,882.952,899.002,877.002,879.552,879.5517,588
Jun 07, 20192,894.852,898.802,880.602,890.652,890.6510,340
Jun 06, 20192,880.052,908.002,877.102,895.152,895.1537,023
Jun 04, 20192,869.902,881.402,858.202,864.452,864.4521,606
Jun 03, 20192,850.202,869.752,850.202,853.452,853.4513,909
May 31, 20192,817.952,841.002,817.952,838.202,838.2016,262
May 30, 20192,805.552,813.902,800.002,804.002,804.008,206
May 29, 20192,825.002,834.002,806.002,820.202,820.2010,921
May 28, 20192,809.852,815.002,806.052,810.102,810.104,996
May 27, 20192,800.002,824.002,798.002,809.602,809.609,385
May 24, 20192,810.152,814.902,795.602,799.252,799.255,916
May 23, 20192,781.102,815.002,775.002,801.502,801.5018,174
May 22, 20192,796.502,796.502,784.502,789.502,789.505,959
May 21, 20192,791.002,798.702,787.002,792.452,792.459,550
May 20, 20192,785.502,809.902,785.502,789.502,789.507,812
May 17, 20192,830.102,834.852,822.402,826.452,826.4510,136
May 16, 2019------
May 15, 20192,853.502,866.902,842.102,857.102,857.1013,828
May 14, 2019------
May 13, 2019------
May 10, 2019------
May 09, 2019------
May 08, 2019------
May 07, 20192,811.252,820.002,794.752,802.252,802.2552,597
May 06, 2019------
May 03, 2019------
May 02, 2019------
Apr 30, 2019------
Apr 26, 2019------
Apr 25, 2019------
Apr 24, 2019------
Apr 23, 2019------
Apr 22, 2019------
Apr 18, 2019------
Apr 16, 2019------
Apr 15, 2019------
Apr 12, 2019------
Apr 11, 2019------
Apr 10, 2019------
Apr 09, 2019------
Apr 08, 2019------
Apr 05, 2019------
Apr 04, 2019------
Apr 03, 2019------
Apr 02, 2019------
Apr 01, 2019------
Mar 28, 2019------
Mar 27, 20192,850.002,850.002,832.402,836.002,836.007,475
Mar 26, 20192,840.152,852.852,788.002,838.002,838.006,781
Mar 25, 20192,855.002,857.902,830.002,834.052,834.0513,945
Mar 22, 20192,819.852,841.652,814.402,840.002,840.0011,202
Mar 20, 20192,835.152,842.002,813.152,814.002,814.007,727
Mar 19, 20192,816.002,833.452,816.002,833.452,833.458,884
Mar 18, 20192,821.002,823.952,806.252,812.102,812.1010,791
Mar 15, 20192,835.002,843.702,818.302,832.002,832.006,304
Mar 14, 20192,855.052,858.002,843.102,843.102,843.105,740
Mar 13, 20192,850.002,864.902,846.002,864.002,864.007,260
Mar 12, 20192,850.002,860.002,829.202,834.002,834.0058,190
Mar 11, 20192,852.052,857.702,845.002,848.202,848.208,201
Mar 08, 20192,834.152,854.802,831.952,846.852,846.858,399
Mar 07, 20192,841.002,844.902,826.202,832.452,832.4512,264
Mar 06, 20192,875.002,875.002,847.002,852.102,852.1011,585
Mar 05, 20192,925.002,925.002,840.252,847.552,847.5516,009
Mar 01, 20192,891.202,924.852,832.202,907.402,907.4012,456
Feb 28, 20192,955.002,955.002,936.102,950.252,950.258,898
Feb 27, 20192,970.002,975.002,951.152,959.602,959.6010,659
Feb 26, 20192,962.052,975.002,950.252,953.652,953.6511,477
Feb 25, 20192,958.152,968.602,953.002,956.902,956.9010,388
Feb 22, 20192,954.902,961.902,947.052,950.502,950.508,590
Feb 21, 20192,981.952,984.802,951.052,968.602,968.607,358
Feb 20, 20193,000.003,001.502,985.352,992.052,992.0521,979
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...