NSE - Delayed Quote INR

SBI Gold ETF (SETFGOLD.NS)

63.24 +0.46 (+0.73%)
At close: 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 63.47 63.47 62.83 63.24 63.24 304,759
Apr 25, 2024 64.55 64.55 62.36 62.78 62.78 763,540
Apr 24, 2024 63.25 63.25 62.38 62.65 62.65 2,345,681
Apr 23, 2024 63.00 63.20 62.00 62.32 62.32 2,145,560
Apr 22, 2024 63.71 64.47 63.20 63.46 63.46 653,451
Apr 19, 2024 65.37 65.37 63.96 64.21 64.21 1,411,340
Apr 18, 2024 65.60 65.60 63.61 63.89 63.89 1,207,791
Apr 16, 2024 64.90 64.90 63.52 63.69 63.69 3,251,281
Apr 15, 2024 63.50 64.40 62.66 63.41 63.41 2,048,319
Apr 12, 2024 64.35 64.35 62.99 63.60 63.60 868,180
Apr 10, 2024 62.87 62.87 62.11 62.46 62.46 641,597
Apr 9, 2024 62.53 62.55 62.01 62.45 62.45 740,507
Apr 8, 2024 62.20 62.42 61.50 62.01 62.01 1,164,261
Apr 5, 2024 62.75 62.75 60.15 60.84 60.84 1,687,200
Apr 4, 2024 61.83 61.83 60.72 60.91 60.91 1,076,556
Apr 3, 2024 62.00 62.00 58.35 60.49 60.49 2,549,342
Apr 2, 2024 61.03 61.03 59.81 60.17 60.17 934,525
Apr 1, 2024 60.15 60.15 58.55 59.83 59.83 935,221
Mar 28, 2024 59.28 59.28 57.94 58.38 58.38 1,091,341
Mar 27, 2024 57.89 57.99 57.65 57.93 57.93 512,846
Mar 26, 2024 57.94 57.94 57.41 57.82 57.82 1,012,259
Mar 22, 2024 58.26 58.26 57.50 57.70 57.70 874,332
Mar 21, 2024 59.05 59.05 55.65 58.26 58.26 720,560
Mar 20, 2024 57.44 57.44 57.16 57.35 57.35 184,806
Mar 19, 2024 57.47 57.47 57.06 57.13 57.13 310,293
Mar 18, 2024 59.05 59.05 56.76 57.15 57.15 601,987
Mar 15, 2024 59.00 59.00 57.12 57.32 57.32 382,755
Mar 14, 2024 57.93 57.93 57.10 57.28 57.28 978,490
Mar 13, 2024 57.37 57.37 56.91 56.97 56.97 4,478,195
Mar 12, 2024 58.41 58.41 57.37 57.43 57.43 489,551
Mar 11, 2024 57.80 57.80 57.13 57.59 57.59 640,017
Mar 7, 2024 57.00 57.09 56.44 57.00 57.00 904,371
Mar 6, 2024 56.77 56.77 56.07 56.25 56.25 388,802
Mar 5, 2024 56.50 56.50 55.76 56.16 56.16 1,113,321
Mar 4, 2024 55.93 55.93 55.06 55.35 55.35 659,454
Mar 1, 2024 55.85 55.85 54.21 54.40 54.40 452,890
Feb 29, 2024 55.60 55.60 54.13 54.23 54.23 282,069
Feb 28, 2024 54.25 54.29 53.93 53.98 53.98 422,617
Feb 27, 2024 54.36 54.36 54.09 54.27 54.27 203,320
Feb 26, 2024 54.65 54.65 53.46 54.14 54.14 438,546
Feb 23, 2024 54.57 54.57 53.88 53.95 53.95 265,071
Feb 22, 2024 54.57 54.57 54.06 54.23 54.23 378,513
Feb 21, 2024 54.43 54.43 53.93 54.27 54.27 333,813
Feb 20, 2024 55.80 55.80 53.97 53.99 53.99 1,153,499
Feb 19, 2024 54.65 54.65 54.00 54.17 54.17 288,274
Feb 16, 2024 54.37 54.37 53.78 53.98 53.98 458,369
Feb 15, 2024 55.25 55.25 53.52 53.82 53.82 1,123,665
Feb 14, 2024 53.92 53.92 53.42 53.65 53.65 987,006
Feb 13, 2024 55.90 55.90 54.06 54.23 54.23 1,034,000
Feb 12, 2024 54.70 54.70 54.21 54.26 54.26 940,080
Feb 9, 2024 56.20 56.20 54.53 54.58 54.58 223,617
Feb 8, 2024 56.35 56.35 54.53 54.57 54.57 265,429
Feb 7, 2024 54.80 54.97 54.56 54.71 54.71 344,567
Feb 6, 2024 56.15 56.15 54.44 54.55 54.55 362,082
Feb 5, 2024 56.70 56.70 54.41 54.53 54.53 623,153
Feb 2, 2024 55.50 55.50 54.87 55.03 55.03 364,414
Feb 1, 2024 55.97 55.97 54.65 54.85 54.85 591,040
Jan 31, 2024 54.95 54.98 54.41 54.87 54.87 422,187
Jan 30, 2024 54.31 56.48 54.31 55.00 55.00 924,961
Jan 29, 2024 54.70 54.77 54.32 54.64 54.64 7,206,192
Jan 25, 2024 56.20 56.20 54.26 54.36 54.36 276,578
Jan 24, 2024 54.58 54.62 54.38 54.57 54.57 248,329
Jan 23, 2024 54.70 54.70 54.10 54.56 54.56 430,952
Jan 19, 2024 54.82 54.82 54.24 54.51 54.51 425,207
Jan 18, 2024 54.18 54.19 53.93 54.16 54.16 478,620
Jan 17, 2024 52.95 54.50 52.95 54.25 54.25 343,695
Jan 16, 2024 54.99 54.99 54.60 54.61 54.61 244,921
Jan 15, 2024 55.19 55.19 54.60 54.82 54.82 532,410
Jan 12, 2024 54.42 54.57 54.38 54.54 54.54 1,278,503
Jan 11, 2024 54.74 54.74 54.31 54.42 54.42 770,290
Jan 10, 2024 56.25 56.25 54.26 54.54 54.54 548,466
Jan 9, 2024 54.83 54.83 54.35 54.63 54.63 435,963
Jan 8, 2024 54.99 54.99 54.34 54.48 54.48 862,295
Jan 5, 2024 55.15 55.15 54.56 54.73 54.73 721,221
Jan 4, 2024 56.65 56.65 54.76 54.86 54.86 560,338
Jan 3, 2024 55.40 55.49 54.03 55.13 55.13 789,029
Jan 2, 2024 55.44 55.64 55.26 55.59 55.59 716,968
Jan 1, 2024 55.47 55.47 54.91 55.31 55.31 620,124
Dec 29, 2023 55.50 55.50 55.01 55.05 55.05 1,061,652
Dec 28, 2023 56.07 56.07 55.18 55.37 55.37 10,524,780
Dec 27, 2023 55.01 55.23 54.97 55.19 55.19 331,407
Dec 26, 2023 53.05 55.13 53.05 54.97 54.97 520,313
Dec 22, 2023 56.05 56.05 54.46 54.68 54.68 253,696
Dec 21, 2023 55.90 55.90 54.22 54.42 54.42 183,391
Dec 20, 2023 52.45 54.50 52.45 54.28 54.28 453,016
Dec 19, 2023 54.07 54.24 53.96 54.08 54.08 402,117
Dec 18, 2023 54.34 54.34 52.80 53.96 53.96 526,983
Dec 15, 2023 54.36 54.53 54.32 54.41 54.41 343,271
Dec 14, 2023 54.38 54.57 54.15 54.32 54.32 384,735
Dec 13, 2023 53.50 53.50 53.10 53.40 53.40 383,330
Dec 12, 2023 55.25 55.25 53.31 53.49 53.49 410,821
Dec 11, 2023 54.21 54.21 53.61 53.64 53.64 599,211
Dec 8, 2023 54.74 54.74 54.40 54.46 54.46 200,658
Dec 7, 2023 54.75 54.75 54.32 54.62 54.62 499,435
Dec 6, 2023 56.20 56.20 54.26 54.39 54.39 366,259
Dec 5, 2023 54.88 54.89 54.38 54.57 54.57 666,351
Dec 4, 2023 56.45 56.45 54.91 55.38 55.38 1,269,808
Dec 1, 2023 55.47 55.47 54.65 54.83 54.83 908,886
Nov 30, 2023 54.83 54.84 54.56 54.78 54.78 4,784,770
Nov 29, 2023 55.40 55.40 54.22 54.50 54.50 812,052
Nov 28, 2023 54.45 54.45 53.71 53.81 53.81 528,079
Nov 24, 2023 53.51 53.60 53.42 53.55 53.55 560,866
Nov 23, 2023 53.55 53.67 53.42 53.55 53.55 552,862
Nov 22, 2023 53.67 53.68 53.46 53.64 53.64 247,681
Nov 21, 2023 53.94 53.94 53.27 53.37 53.37 458,234
Nov 20, 2023 53.45 53.45 53.02 53.10 53.10 874,282
Nov 17, 2023 53.38 53.38 53.12 53.28 53.28 580,681
Nov 16, 2023 53.77 53.77 52.75 52.91 52.91 452,011
Nov 15, 2023 53.64 53.64 52.75 53.03 53.03 807,313
Nov 13, 2023 52.99 52.99 52.48 52.69 52.69 204,461
Nov 10, 2023 54.05 54.05 52.61 52.78 52.78 850,442
Nov 9, 2023 52.82 52.82 52.37 52.46 52.46 200,939
Nov 8, 2023 53.25 53.25 52.78 52.87 52.87 209,593
Nov 7, 2023 53.94 53.94 52.77 52.97 52.97 704,702
Nov 6, 2023 53.45 53.45 53.03 53.31 53.31 532,708
Nov 3, 2023 53.49 53.49 53.17 53.37 53.37 341,254
Nov 2, 2023 53.97 53.97 53.12 53.39 53.39 486,380
Nov 1, 2023 53.24 53.84 52.97 53.29 53.29 756,361
Oct 31, 2023 55.00 55.00 53.32 53.54 53.54 302,076
Oct 30, 2023 54.65 54.65 53.25 53.42 53.42 370,604
Oct 27, 2023 52.83 53.67 52.83 53.08 53.08 1,300,930
Oct 26, 2023 53.11 53.30 52.92 53.16 53.16 1,623,995
Oct 25, 2023 54.55 54.55 52.66 52.89 52.89 1,335,557
Oct 23, 2023 53.08 53.18 52.80 52.98 52.98 546,051
Oct 20, 2023 52.57 53.25 52.57 53.14 53.14 12,120,642
Oct 19, 2023 52.50 52.50 52.16 52.27 52.27 441,415
Oct 18, 2023 53.40 53.40 51.93 52.29 52.29 658,415
Oct 17, 2023 51.80 51.87 51.36 51.85 51.85 651,183
Oct 16, 2023 52.50 52.50 51.42 51.58 51.58 477,374
Oct 13, 2023 50.88 51.06 50.57 51.01 51.01 891,431
Oct 12, 2023 50.81 50.94 50.60 50.90 50.90 550,219
Oct 11, 2023 50.62 50.64 50.21 50.60 50.60 4,877,432
Oct 10, 2023 50.63 50.75 50.18 50.36 50.36 1,829,408
Oct 9, 2023 49.92 50.56 49.91 50.26 50.26 1,335,165
Oct 6, 2023 50.29 50.29 49.59 49.66 49.66 2,375,785
Oct 5, 2023 50.18 50.18 49.65 49.88 49.88 612,922
Oct 4, 2023 51.45 51.45 49.68 49.87 49.87 620,034
Oct 3, 2023 52.20 52.20 49.11 49.94 49.94 865,434
Sep 29, 2023 50.77 50.77 50.54 50.66 50.66 582,017
Sep 28, 2023 51.00 51.00 50.72 50.78 50.78 331,745
Sep 27, 2023 51.30 51.44 51.03 51.25 51.25 3,922,146
Sep 26, 2023 51.80 51.80 51.41 51.57 51.57 306,538
Sep 25, 2023 51.72 51.79 51.56 51.70 51.70 172,393
Sep 22, 2023 52.07 52.07 51.55 51.71 51.71 161,550
Sep 21, 2023 51.96 51.96 51.70 51.76 51.76 184,755
Sep 20, 2023 51.88 52.00 51.79 51.91 51.91 873,024
Sep 18, 2023 53.10 53.10 51.64 51.88 51.88 516,855
Sep 15, 2023 51.54 51.60 51.32 51.53 51.53 200,079
Sep 14, 2023 51.30 51.33 51.12 51.24 51.24 175,851
Sep 13, 2023 51.34 51.40 51.15 51.26 51.26 299,667
Sep 12, 2023 51.67 51.77 51.38 51.44 51.44 478,910
Sep 11, 2023 51.84 51.84 51.55 51.62 51.62 385,674
Sep 8, 2023 52.19 52.19 51.68 51.75 51.75 257,559
Sep 7, 2023 51.99 51.99 51.65 51.79 51.79 482,839
Sep 6, 2023 53.45 53.45 51.73 51.92 51.92 3,855,827
Sep 5, 2023 52.19 52.19 51.81 51.90 51.90 471,773
Sep 4, 2023 52.02 52.15 51.91 52.03 52.03 653,736
Sep 1, 2023 52.33 52.33 51.82 52.02 52.02 442,960
Aug 31, 2023 52.45 52.45 51.90 52.08 52.08 198,734
Aug 30, 2023 51.93 52.00 51.75 51.98 51.98 3,155,986
Aug 29, 2023 51.85 51.85 51.37 51.54 51.54 308,586
Aug 28, 2023 51.44 51.50 51.26 51.37 51.37 441,006
Aug 25, 2023 51.43 51.47 51.26 51.38 51.38 213,574
Aug 24, 2023 51.99 51.99 51.38 51.43 51.43 195,251
Aug 23, 2023 51.62 51.62 51.17 51.37 51.37 840,709
Aug 22, 2023 51.27 51.50 51.15 51.25 51.25 796,761
Aug 21, 2023 51.46 51.46 51.07 51.10 51.10 3,322,149
Aug 18, 2023 51.67 51.67 51.12 51.26 51.26 338,304
Aug 17, 2023 51.42 51.49 51.10 51.30 51.30 730,917
Aug 16, 2023 51.94 51.94 51.41 51.52 51.52 253,466
Aug 14, 2023 51.71 51.71 51.41 51.56 51.56 175,591
Aug 11, 2023 53.20 53.20 51.43 51.65 51.65 569,916
Aug 10, 2023 51.74 51.88 51.50 51.65 51.65 217,348
Aug 9, 2023 52.16 52.16 51.61 51.82 51.82 181,241
Aug 8, 2023 53.45 53.45 51.75 52.02 52.02 541,324
Aug 7, 2023 52.34 52.34 51.80 51.88 51.88 415,183
Aug 4, 2023 51.93 52.19 51.77 51.89 51.89 446,278
Aug 3, 2023 52.00 52.00 51.81 51.96 51.96 358,477
Aug 2, 2023 52.23 52.24 51.91 52.05 52.05 377,240
Aug 1, 2023 52.35 52.45 51.97 52.03 52.03 667,245
Jul 31, 2023 52.43 52.43 51.99 52.11 52.11 2,728,633
Jul 28, 2023 52.29 52.31 51.86 52.04 52.04 243,205
Jul 27, 2023 52.53 52.64 52.21 52.39 52.39 242,947
Jul 26, 2023 52.02 52.38 52.00 52.32 52.32 261,664
Jul 25, 2023 52.03 52.19 51.81 52.00 52.00 234,150
Jul 24, 2023 52.43 52.43 51.86 52.10 52.10 319,175
Jul 21, 2023 52.68 52.68 52.05 52.10 52.10 185,135
Jul 20, 2023 50.90 52.79 50.90 52.53 52.53 255,974
Jul 19, 2023 52.48 52.69 52.35 52.48 52.48 2,611,207
Jul 18, 2023 52.27 52.27 51.91 52.11 52.11 465,347
Jul 17, 2023 52.27 52.27 51.72 51.96 51.96 205,257
Jul 14, 2023 51.98 52.08 51.85 52.02 52.02 189,078
Jul 13, 2023 52.08 52.08 51.78 51.87 51.87 302,145
Jul 12, 2023 51.51 51.78 51.46 51.52 51.52 155,288
Jul 11, 2023 51.72 51.72 51.26 51.57 51.57 204,448
Jul 10, 2023 51.75 51.75 51.31 51.47 51.47 3,225,029
Jul 7, 2023 51.43 51.45 51.11 51.36 51.36 162,719
Jul 6, 2023 51.28 51.43 51.15 51.38 51.38 386,308
Jul 5, 2023 51.47 51.47 50.97 51.38 51.38 487,599
Jul 4, 2023 51.50 51.50 50.90 51.15 51.15 1,062,908
Jul 3, 2023 51.25 51.25 50.78 50.86 50.86 884,164
Jun 30, 2023 52.55 52.55 50.62 50.69 50.69 658,212
Jun 28, 2023 51.38 51.38 50.95 51.02 51.02 378,358
Jun 27, 2023 51.38 51.40 51.21 51.33 51.33 475,480
Jun 26, 2023 51.22 51.48 51.20 51.31 51.31 186,839
Jun 23, 2023 51.11 51.25 51.00 51.18 51.18 213,695
Jun 22, 2023 51.58 51.69 51.25 51.29 51.29 293,191
Jun 21, 2023 51.78 51.78 51.43 51.49 51.49 240,599
Jun 20, 2023 52.09 52.09 51.77 51.93 51.93 416,201
Jun 19, 2023 52.31 52.31 51.80 51.85 51.85 519,165
Jun 16, 2023 51.86 52.22 51.86 52.19 52.19 460,777
Jun 15, 2023 51.88 51.88 51.56 51.64 51.64 445,424
Jun 14, 2023 52.33 52.33 51.86 52.01 52.01 746,416
Jun 13, 2023 52.45 52.63 52.21 52.45 52.45 368,845
Jun 12, 2023 52.43 52.57 52.31 52.45 52.45 254,989
Jun 9, 2023 52.68 52.68 52.43 52.50 52.50 127,041
Jun 8, 2023 52.50 52.50 52.16 52.24 52.24 577,592
Jun 7, 2023 54.30 54.30 52.46 52.60 52.60 648,857
Jun 6, 2023 53.27 53.27 52.55 52.72 52.72 1,315,190
Jun 5, 2023 52.73 52.88 52.19 52.61 52.61 793,412
Jun 2, 2023 52.98 53.02 52.72 52.99 52.99 554,169
Jun 1, 2023 52.99 52.99 52.50 52.58 52.58 235,012
May 31, 2023 54.10 54.10 52.58 52.78 52.78 453,191
May 30, 2023 52.50 52.62 52.35 52.54 52.54 215,093
May 29, 2023 52.50 52.59 52.32 52.48 52.48 278,285
May 26, 2023 52.85 52.85 52.60 52.63 52.63 879,104
May 25, 2023 53.10 53.10 52.55 52.95 52.95 216,132
May 24, 2023 53.49 53.59 53.06 53.21 53.21 260,347
May 23, 2023 55.00 55.00 52.86 52.92 52.92 456,219
May 22, 2023 53.50 53.50 53.01 53.38 53.38 487,044
May 19, 2023 53.02 53.02 52.71 52.85 52.85 1,884,687
May 18, 2023 53.47 53.47 52.95 53.13 53.13 305,973
May 17, 2023 53.51 53.59 53.10 53.15 53.15 354,197
May 16, 2023 53.99 53.99 53.51 53.61 53.61 311,354
May 15, 2023 54.07 54.07 53.44 53.76 53.76 388,949
May 12, 2023 53.69 53.69 53.30 53.37 53.37 1,400,140
May 11, 2023 54.08 54.19 53.72 53.80 53.80 629,044
May 10, 2023 53.87 53.99 53.82 53.92 53.92 471,900
May 9, 2023 53.87 53.89 53.54 53.87 53.87 561,028
May 8, 2023 53.88 53.88 53.49 53.57 53.57 389,384
May 5, 2023 54.50 54.50 53.88 53.98 53.98 349,669
May 4, 2023 54.08 54.08 53.75 53.98 53.98 4,454,182
May 3, 2023 53.58 53.59 53.26 53.45 53.45 370,802
May 2, 2023 52.95 52.95 52.65 52.82 52.82 201,209
Apr 28, 2023 53.00 53.00 52.62 52.75 52.75 286,419
Apr 27, 2023 53.10 53.10 52.82 52.92 52.92 228,400
Apr 26, 2023 53.38 53.38 52.80 52.95 52.95 332,496