Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Nippon India ETF Gold BeES (GOLDBEES.NS)

Compare
79.53
+0.30
+(0.38%)
At close: April 17 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202580.2580.2879.3179.5379.5322,315,842
Apr 16, 202578.4079.3078.4079.2379.2317,435,366
Apr 15, 202578.5078.5077.6077.6677.6622,708,774
Apr 11, 202576.0678.7176.0677.9077.9041,882,099
Apr 9, 202573.9975.0673.5374.8974.8916,060,289
Apr 8, 202576.0576.0572.3073.6873.6815,916,066
Apr 7, 202574.6075.1565.8573.8373.8362,547,917
Apr 4, 202575.8676.8874.5674.9974.9922,612,463
Apr 3, 202578.5080.0075.7175.8575.8528,338,299
Apr 2, 202577.4877.4875.7376.2376.2336,083,347
Apr 1, 202575.8477.0575.1276.7276.7240,720,281
Mar 28, 202573.6474.8073.6374.1674.1628,472,465
Mar 27, 202573.9773.9873.2373.8073.8010,626,756
Mar 26, 202573.4873.6472.8273.2573.2511,975,993
Mar 25, 202573.3573.3572.6973.2373.2316,524,365
Mar 24, 202574.1874.1872.5673.0073.0063,876,147
Mar 21, 202574.7874.7873.8073.9573.9518,589,531
Mar 20, 202573.5975.1872.0074.4974.498,435,104
Mar 19, 202574.7874.7874.1074.2574.2517,347,591
Mar 18, 202573.5373.5373.5373.5373.53-
Mar 17, 202573.8873.8873.2473.5373.5312,763,210
Mar 13, 202572.6272.9772.6172.8272.829,102,052
Mar 12, 202572.0672.6772.0672.3272.325,416,235
Mar 11, 202572.1772.4771.7172.0872.086,123,525
Mar 10, 202571.9972.4971.9272.1772.177,894,354
Mar 7, 202572.5772.5771.8372.2172.2110,706,795
Mar 6, 202572.8572.8571.7871.8971.8910,743,047
Mar 5, 202572.5872.5872.1272.2772.2711,551,383
Mar 4, 202572.4772.4971.5272.4272.4211,323,967
Mar 3, 202571.6071.6070.6671.3671.3611,451,635
Feb 28, 202571.6471.6470.5371.1071.1031,520,842
Feb 27, 202572.6872.6871.5171.8871.8827,165,044
Feb 25, 202573.1873.1872.3772.7572.7513,144,809
Feb 24, 202572.8872.8872.1272.6072.6014,405,974
Feb 21, 202572.6872.6871.7572.0872.0811,836,188
Feb 20, 202573.1873.1872.3572.4972.4912,547,634
Feb 19, 202572.8872.8872.0372.7372.7311,833,543
Feb 18, 202572.0072.1471.6471.9871.9820,255,513
Feb 17, 202571.6871.7070.9371.6571.6514,979,900
Feb 14, 202571.8672.3571.6272.2272.2210,506,019
Feb 13, 202572.5872.5871.6871.8771.8713,212,378
Feb 12, 202571.9771.9771.0171.4771.4717,813,697
Feb 11, 202573.4573.4571.8071.9871.9826,890,736
Feb 10, 202573.7073.7071.0072.5272.5231,547,440
Feb 7, 202573.5573.5571.2071.5471.5422,367,847
Feb 6, 202571.7271.9370.9171.4371.4330,059,729
Feb 5, 202572.2072.2070.2871.5771.5725,721,670
Feb 4, 202571.7571.7569.7070.0870.0815,163,139
Feb 3, 202570.0070.0068.4769.6469.6413,682,573
Feb 1, 202570.0070.0068.4068.9568.9515,755,452
Jan 31, 202568.6270.0068.6269.0869.0815,636,205
Jan 30, 202568.2268.2267.7268.0968.0911,532,203
Jan 29, 202568.2968.2967.8067.8667.867,048,513
Jan 28, 202567.6967.6967.3767.5867.5814,634,599
Jan 27, 202568.3968.3967.4067.6967.6916,534,725
Jan 24, 202567.6268.1267.6267.7767.7714,874,711
Jan 23, 202567.6667.9067.3367.4367.439,478,508
Jan 22, 202567.2567.6967.0667.6267.6211,577,541
Jan 21, 202568.6068.6066.3566.9566.957,592,915
Jan 20, 202566.6067.2966.4766.5966.597,918,979
Jan 17, 202566.6566.8766.6166.6666.669,517,063
Jan 16, 202566.3266.8066.3066.5966.5912,107,894
Jan 15, 202568.0068.0065.8866.2666.267,111,641
Jan 14, 202566.2866.2865.7066.0466.0415,911,570
Jan 13, 202565.7167.9465.7166.2566.2531,223,058
Jan 10, 202565.8966.0964.9865.9365.9312,772,160
Jan 9, 202566.1266.1265.2165.4065.408,565,601
Jan 8, 202566.7066.7064.8065.1265.127,078,909
Jan 7, 202566.5566.5564.6264.7764.7710,745,727
Jan 6, 202565.0765.6364.3464.6164.619,120,655
Jan 3, 202565.2965.7464.9365.0765.079,218,232
Jan 2, 202566.3066.3064.3564.6064.607,660,276
Jan 1, 202565.0965.0964.0264.3564.359,543,477
Dec 31, 202463.6364.1263.6364.0964.098,802,865
Dec 30, 202464.5465.0063.9164.0064.005,106,785
Dec 27, 202465.9065.9064.0564.2164.215,648,135
Dec 26, 202464.1464.2063.8264.0064.003,931,630
Dec 24, 202462.8064.7462.8063.6863.684,175,908
Dec 23, 202464.3266.6963.6163.9763.975,677,888
Dec 20, 202463.0563.6363.0563.3263.326,377,752
Dec 19, 202463.7863.8363.3563.7863.7810,197,598
Dec 18, 202466.0066.0063.9164.3864.384,899,456
Dec 17, 202466.4066.4064.0264.1064.106,351,408
Dec 16, 202464.5564.5564.1464.4864.486,509,818
Dec 13, 202466.7066.7064.3364.6164.619,894,872
Dec 12, 202465.4865.6465.1465.4965.498,909,811
Dec 11, 202464.9166.1764.9165.0465.0412,988,032
Dec 10, 202465.1466.7064.5764.6764.679,968,255
Dec 9, 202464.5564.5563.8164.2964.298,770,651
Dec 6, 202463.9564.0563.6763.9963.996,714,404
Dec 5, 202464.7564.7564.0064.0664.069,221,336
Dec 4, 202464.3864.3863.8164.0164.017,138,332
Dec 3, 202464.8064.8063.8264.0664.066,881,086
Dec 2, 202464.0864.0863.1763.7663.7611,568,256
Nov 29, 202464.1764.4862.8064.2964.296,935,021
Nov 28, 202463.8664.1163.3264.0464.046,341,785
Nov 27, 202464.8864.8863.4563.9663.9612,660,832
Nov 26, 202463.8563.8562.9963.3963.3914,361,086
Nov 25, 202464.9864.9864.1064.3864.3813,432,205
Nov 22, 202466.5066.5064.6165.3365.3312,559,055
Nov 21, 202464.8564.8563.8864.5764.5712,055,469
Nov 19, 202464.7064.7063.2163.7263.7211,162,267
Nov 18, 202462.7563.0062.4262.9062.9012,487,261
Nov 14, 202462.4862.4961.6761.7961.7916,055,964
Nov 13, 202463.3963.4062.8563.2563.259,278,252
Nov 12, 202463.7463.7562.7862.8462.8417,377,363
Nov 11, 202464.7364.7564.3664.4964.498,384,643
Nov 8, 202464.5365.4964.5365.0065.0013,572,558
Nov 7, 202464.9064.9064.0164.3364.3321,285,221
Nov 6, 202466.5066.6365.0165.5965.5914,998,583
Nov 5, 202466.1266.1465.6365.9465.9414,652,113
Nov 4, 202466.9066.9065.7966.0266.0214,818,023
Nov 1, 202466.9266.9266.9266.9266.92-
Oct 31, 202467.5867.5866.8166.9266.9214,358,187
Oct 30, 202467.0067.3866.6067.0267.0215,441,752
Oct 29, 202466.2566.6366.0566.3066.3017,930,130
Oct 28, 202465.9065.9565.5665.7865.7813,640,432
Oct 25, 202466.1366.1365.3965.4565.4511,753,965
Oct 24, 202465.8765.8865.3865.7565.7513,330,060
Oct 23, 202466.2866.2865.9066.1666.1614,863,031
Oct 22, 202467.4067.4065.6065.7365.7311,424,709
Oct 21, 202465.9966.2865.5165.7965.7915,559,770
Oct 18, 202465.3065.6064.8665.1865.1810,809,828
Oct 17, 202464.5064.8664.2264.4464.447,014,298
Oct 16, 202464.3464.6463.9164.4464.447,805,175
Oct 15, 202464.1164.1263.5263.8663.867,118,097
Oct 14, 202463.6264.2863.6263.9863.9810,381,085
Oct 11, 202464.9064.9063.1163.5463.545,995,568
Oct 10, 202463.3463.3462.6063.0163.019,388,383
Oct 9, 202463.4163.4162.4763.0263.0210,062,839
Oct 8, 202464.0064.0063.0563.4563.4510,834,330
Oct 7, 202464.5064.5063.5063.8163.8113,002,565
Oct 4, 202463.5864.3863.5863.9963.9915,726,483
Oct 3, 202465.3065.3063.1063.6963.6918,380,069
Oct 1, 202465.4565.4563.1463.5963.5912,060,333
Sep 30, 202465.4065.4063.0163.5563.559,664,621
Sep 27, 202464.0064.0963.4363.4863.4811,648,940
Sep 26, 202463.8763.8863.5163.7763.779,342,923
Sep 25, 202463.4363.8763.4263.6663.6616,224,523
Sep 24, 202463.0063.1462.8662.9962.999,658,635
Sep 23, 202463.6063.6062.5662.8162.8112,227,083
Sep 20, 202462.4062.5062.0262.4362.4310,186,997
Sep 19, 202461.6862.2361.1162.1962.1912,997,065
Sep 18, 202461.9461.9461.6061.6861.685,262,948
Sep 17, 202463.0063.0061.7261.7761.779,011,998
Sep 16, 202462.2462.2461.8262.0562.058,067,712
Sep 13, 202461.8461.8461.2461.6461.6413,929,243
Sep 12, 202460.5060.8060.5060.6160.615,527,426
Sep 11, 202460.4260.8560.4260.7160.716,640,492
Sep 10, 202460.5060.7560.1260.3660.365,437,498
Sep 9, 202460.6460.6459.8160.1660.168,826,704
Sep 6, 202461.1761.1760.4960.6660.6610,691,128
Sep 5, 202460.0060.5760.0060.5560.555,063,463
Sep 4, 202460.2860.3059.6659.8359.8312,546,243
Sep 3, 202460.3760.3960.0560.3660.366,172,679
Sep 2, 202460.4860.4859.9660.2560.2511,029,836
Aug 30, 202460.6560.7260.3460.6660.666,134,534
Aug 29, 202460.6960.6960.4260.5760.575,401,005
Aug 28, 202460.7860.7860.4060.5560.556,942,624
Aug 27, 202460.7060.7660.3060.5560.5516,238,244
Aug 26, 202460.5060.8660.3160.8360.8310,556,126
Aug 23, 202460.3060.3059.9160.2560.258,988,636
Aug 22, 202460.5060.5060.2160.4560.456,323,115
Aug 21, 202460.9160.9160.3060.3860.3810,233,753
Aug 20, 202460.5960.7260.1060.6760.6710,726,626
Aug 19, 202460.0060.4059.9160.3460.3412,568,984
Aug 16, 202459.3859.5359.1159.4759.479,800,739
Aug 14, 202459.4959.7059.2659.6159.618,628,741
Aug 13, 202459.3059.6959.0859.4059.4010,870,836
Aug 12, 202458.9159.1158.6359.0259.0213,621,664
Aug 9, 202458.5059.4158.3258.6658.669,685,693
Aug 8, 202458.4158.4157.9158.0958.0914,463,600
Aug 7, 202458.5858.7057.9558.2058.2026,468,888
Aug 6, 202458.9858.9958.1158.6258.6221,329,411
Aug 5, 202459.7459.9958.5758.7458.7428,739,897
Aug 2, 202459.3059.9059.2359.6759.6714,408,631
Aug 1, 202458.8259.2658.8159.0959.0915,318,057
Jul 31, 202460.1060.1058.2158.6858.6813,112,644
Jul 30, 202459.4959.4957.8558.3558.3523,191,997
Jul 29, 202460.5061.3558.6558.7858.7837,546,218
Jul 26, 202460.8560.8559.0759.9959.9914,643,754
Jul 25, 202459.8760.0159.0059.3759.3712,969,604
Jul 24, 202460.5061.4758.9259.6059.6022,114,791
Jul 23, 202462.1862.1860.0060.1660.1626,869,060
Jul 22, 202463.8063.8061.7862.0862.087,638,842
Jul 19, 202462.4562.6062.0062.4162.417,628,732
Jul 18, 202462.5063.2862.5062.9162.918,182,779
Jul 16, 202462.3062.4962.0162.4462.446,023,780
Jul 15, 202462.1862.1961.8161.9261.927,078,648
Jul 12, 202462.0062.1961.8561.8961.894,961,067
Jul 11, 202461.6461.8961.5161.6861.684,771,144
Jul 10, 202461.6861.6861.3261.5461.544,476,581
Jul 9, 202461.5961.6061.2161.3861.384,932,706
Jul 8, 202462.9062.9061.4861.5761.577,024,391
Jul 5, 202461.5961.5961.1161.4861.487,776,786
Jul 4, 202461.5961.5961.1861.2961.295,671,881
Jul 3, 202460.9961.2160.7161.0761.075,302,647
Jul 2, 202460.7560.8560.3360.7260.729,861,239
Jul 1, 202461.8061.8060.4160.5560.556,305,845
Jun 28, 202460.5260.8460.3560.6360.634,174,732
Jun 27, 202460.2260.4159.9060.3260.327,872,785
Jun 26, 202460.7460.7460.2160.4660.468,076,853
Jun 25, 202460.8860.9160.1060.7560.753,566,974
Jun 24, 202461.0061.0060.5260.6260.628,708,092
Jun 21, 202460.8061.6260.8061.5361.534,982,944
Jun 20, 202461.2861.2860.7461.0361.035,884,696
Jun 19, 202460.7960.8360.3660.7160.714,444,925
Jun 18, 202460.8860.8960.2760.3360.338,789,943
Jun 14, 202460.9060.9060.2160.6060.605,729,995
Jun 13, 202461.8061.8060.4560.5960.594,842,355
Jun 12, 202460.5760.8060.5260.5960.593,879,917
Jun 11, 202460.4860.5060.0160.4260.424,138,814
Jun 10, 202460.9060.9059.9760.1360.1314,031,401
Jun 7, 202461.5062.0960.9861.0961.097,319,475
Jun 6, 202461.5061.8061.3161.4561.455,225,983
Jun 5, 202460.5661.7060.5660.6860.685,903,512
Jun 4, 202461.3961.3959.7660.5660.5611,342,481
Jun 3, 202460.8061.0260.3660.5960.5913,340,542
May 31, 202461.0061.3560.7161.2961.294,155,444
May 30, 202461.2961.2960.6760.7460.743,995,720
May 29, 202461.5061.6061.1161.2061.205,470,880
May 28, 202461.3961.3960.8961.1261.124,391,228
May 27, 202461.1961.1960.7461.0061.004,755,447
May 24, 202461.0061.0960.7060.8960.899,672,413
May 23, 202461.9961.9961.3261.6261.629,072,908
May 22, 202462.9062.9062.5162.6862.684,495,340
May 21, 202464.8064.8062.4862.6362.636,553,090
May 17, 202462.7062.7061.7161.9661.964,610,205
May 16, 202462.0362.3061.9262.0062.003,465,714
May 15, 202461.6561.7961.3061.7161.713,894,440
May 14, 202462.7062.7059.9061.1961.195,400,506
May 13, 202462.0062.7061.0561.1561.157,487,553
May 10, 202461.0061.9961.0061.9261.9211,479,352
May 9, 202460.8660.8760.2160.4260.422,861,844
May 8, 202460.9060.9060.3560.5060.504,069,276
May 7, 202460.9960.9960.6260.6860.684,939,015
May 6, 202460.8460.8760.5160.7260.726,853,852
May 3, 202461.2761.2760.2660.4860.487,101,832
May 2, 202461.2061.2060.7660.8560.855,060,651
Apr 30, 202462.2162.2159.9060.8860.889,870,167
Apr 29, 202461.6561.6560.3061.3061.305,112,802
Apr 26, 202461.3861.4960.9061.3361.334,519,248
Apr 25, 202460.8061.0960.5160.8660.864,876,403
Apr 24, 202460.9061.2060.5160.7360.734,634,988
Apr 23, 202462.7062.7060.1560.2560.2512,070,503
Apr 22, 202462.1962.2060.7161.7461.748,180,384
Apr 19, 202462.3562.5961.2562.2462.246,921,253
Apr 18, 202462.1862.1861.7161.9661.965,070,662