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

NSE - Delayed Quote INR

HDFC GOLD ETF (HDFCGOLD.NS)

81.37
-0.32
(-0.39%)
At close: 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 202581.5181.9080.3281.3781.374,836,383
Apr 30, 202583.1983.1981.5181.6981.694,801,485
Apr 29, 202582.1083.0082.1082.6882.683,317,175
Apr 28, 202582.6382.6381.5181.6581.651,428,112
Apr 25, 202583.0083.2782.1482.5382.531,690,522
Apr 24, 202584.3384.3382.5482.9782.971,141,123
Apr 23, 202584.8384.8382.1682.8482.844,650,468
Apr 22, 202585.2586.0484.7585.1085.103,993,641
Apr 21, 202580.1584.4079.5083.3983.399,863,362
Apr 17, 202582.3782.5081.6181.9681.962,774,574
Apr 16, 202582.6582.6580.6781.6181.612,448,248
Apr 15, 202580.4080.6879.8180.2680.261,797,648
Apr 11, 202579.5081.9179.4080.1080.108,153,183
Apr 9, 202576.5077.3975.9077.2477.241,917,113
Apr 8, 202576.1076.1075.2575.8775.874,804,976
Apr 7, 202577.0077.2070.1076.0976.0916,200,660
Apr 4, 202578.4578.4577.0577.5377.536,878,920
Apr 3, 202578.5779.2078.2578.4278.425,541,070
Apr 2, 202579.4579.4578.1578.5778.572,822,486
Apr 1, 202578.6479.0077.9178.8478.843,608,401
Mar 28, 202576.4577.2976.0576.9276.921,541,839
Mar 27, 202575.6076.2575.6076.1676.166,991,189
Mar 26, 202577.9577.9575.2075.5575.551,892,848
Mar 25, 202575.6075.7875.2375.7075.703,609,619
Mar 24, 202578.5578.5575.1875.6575.651,800,358
Mar 21, 202576.6076.6576.0576.2876.282,375,487
Mar 20, 202576.9076.9076.4376.7276.726,285,067
Mar 19, 202576.0376.8876.0376.3676.363,338,997
Mar 18, 202576.3576.4475.9376.3076.302,316,919
Mar 17, 202576.2476.2475.4075.7075.702,241,177
Mar 13, 202574.4475.2074.4474.8974.895,247,565
Mar 12, 202574.9574.9574.3074.4874.483,218,548
Mar 11, 202576.5576.5572.7874.3374.332,008,975
Mar 10, 202574.3974.6674.0774.3274.321,985,562
Mar 7, 202574.9574.9574.2574.4274.421,973,135
Mar 6, 202574.7074.7174.1074.2474.242,364,053
Mar 5, 202572.3574.9572.3574.5774.571,876,270
Mar 4, 202575.7575.7573.4174.5874.582,428,377
Mar 3, 202573.7473.7473.0073.5273.522,569,452
Feb 28, 202576.2576.2572.7273.1673.162,842,249
Feb 27, 202577.3077.3072.8074.0574.052,354,965
Feb 25, 202577.0577.0574.6275.0575.052,084,307
Feb 24, 202574.6074.9074.4374.8374.832,811,807
Feb 21, 202574.5575.0974.0074.6074.603,905,890
Feb 20, 202575.2475.2574.4274.8074.802,521,531
Feb 19, 202575.5075.5074.3075.0275.02923,148
Feb 18, 202574.4974.6173.8974.2974.294,949,164
Feb 17, 202576.8076.8073.0173.8973.893,107,711
Feb 14, 202574.2174.8074.1774.5574.552,038,185
Feb 13, 202574.4474.5973.8974.1974.192,190,503
Feb 12, 202574.2076.4573.2573.6973.692,885,350
Feb 11, 202575.9575.9574.0074.2474.246,052,360
Feb 10, 202575.8075.8073.9174.5274.523,825,353
Feb 7, 202573.8973.8973.2073.5773.577,511,592
Feb 6, 202575.7075.7073.1173.5673.563,460,770
Feb 5, 202572.8873.6772.6573.4973.492,908,550
Feb 4, 202573.9073.9071.7072.2072.203,330,657
Feb 3, 202571.9571.9570.9271.7371.733,682,165
Feb 1, 202571.2972.1370.8271.1671.16-
Jan 31, 202571.2071.2070.6971.0071.003,876,551
Jan 30, 202570.3070.3069.8870.2270.221,365,594
Jan 29, 202569.2970.7069.2969.9669.961,021,621
Jan 28, 202569.5069.7569.4369.6569.651,771,183
Jan 27, 202569.9570.0369.4669.7969.793,614,387
Jan 24, 202570.1970.2069.6769.8069.808,075,440
Jan 23, 202569.9969.9969.4469.4669.462,340,493
Jan 22, 202569.5669.9569.4169.7869.781,837,959
Jan 21, 202568.8969.2768.5669.1869.181,010,084
Jan 20, 202568.8369.1068.3568.9568.951,160,919
Jan 17, 202570.7570.7568.6768.8668.861,149,454
Jan 16, 202568.5968.8068.2868.7168.711,635,472
Jan 15, 202568.2968.2967.9368.2468.241,504,172
Jan 14, 202568.1068.1667.7468.0668.061,661,565
Jan 13, 202568.1968.3567.7168.2068.201,917,672
Jan 10, 202568.4468.4467.3767.7667.761,411,852
Jan 9, 202567.1667.7767.1667.4467.444,135,448
Jan 8, 202566.7067.1866.7067.1667.162,831,124
Jan 7, 202566.5966.8566.5666.7966.791,542,184
Jan 6, 202568.0968.0966.4066.6166.611,499,528
Jan 3, 202566.8367.3466.8367.0967.091,111,557
Jan 2, 202566.3866.7066.3566.6166.611,664,999
Jan 1, 202566.1266.4466.1266.3866.382,189,622
Dec 31, 202466.0166.1065.6166.0766.071,512,623
Dec 30, 202465.8166.4065.8166.1166.111,210,333
Dec 27, 202467.3667.8566.0066.1666.161,789,527
Dec 26, 202466.1366.1465.8165.8665.86677,072
Dec 24, 202465.9165.9265.5365.6365.63938,612
Dec 23, 202467.3567.9765.2165.9165.911,629,649
Dec 20, 202465.5465.5565.2565.3765.373,342,821
Dec 19, 202465.8465.9965.3565.8065.801,022,805
Dec 18, 202466.3066.5666.1566.3566.35775,839
Dec 17, 202468.4568.4566.1066.2766.272,321,880
Dec 16, 202466.5566.5566.1266.4766.471,285,389
Dec 13, 202467.6467.6466.5866.6466.641,146,888
Dec 12, 202467.8067.8067.1167.6467.641,020,299
Dec 11, 202467.0067.7567.0067.2567.252,053,416
Dec 10, 202466.5367.9266.4566.6966.692,292,430
Dec 9, 202465.2566.3564.4666.2866.281,026,736
Dec 6, 202465.9566.0465.6265.9665.961,295,745
Dec 5, 202466.1066.2565.9766.1166.111,145,229
Dec 4, 202466.2866.2965.9065.9965.991,078,290
Dec 3, 202465.9266.2565.9166.0866.081,964,743
Dec 2, 202464.3566.1964.3565.8865.881,232,643
Nov 29, 202466.5366.5366.0466.3266.321,041,037
Nov 28, 202468.0068.0065.5266.0066.001,147,701
Nov 27, 202465.7966.0665.4966.0266.022,342,525
Nov 26, 202466.4066.4064.1265.4265.421,531,221
Nov 25, 202467.0567.1166.1266.4566.451,583,222
Nov 22, 202467.3067.5166.7867.3767.373,269,116
Nov 21, 202466.7666.7665.6566.5166.512,820,058
Nov 19, 202464.8365.6564.8365.5965.591,676,011
Nov 18, 202465.6565.6564.3164.7064.702,052,372
Nov 14, 202464.5064.5063.6063.7363.732,151,253
Nov 13, 202464.8965.2564.6365.0365.031,052,796
Nov 12, 202465.8965.9063.6164.5764.579,333,630
Nov 11, 202466.8066.9066.3666.4966.491,801,146
Nov 8, 202467.1667.1966.6766.9066.901,850,819
Nov 7, 202467.0067.0065.9166.2266.222,962,557
Nov 6, 202468.0068.7266.2767.6867.682,113,989
Nov 4, 202470.6070.6067.7667.9967.991,887,621
Nov 1, 202468.9068.9068.4168.5668.561,575,110
Oct 31, 202469.4369.4368.8068.9068.901,807,970
Oct 29, 202467.8468.5767.8468.2568.252,708,685
Oct 28, 202467.5168.0067.5067.6867.685,625,164
Oct 25, 202467.9567.9567.3467.4667.463,059,969
Oct 24, 202467.8067.8567.3367.8167.812,145,902
Oct 23, 202471.0971.0967.8168.1168.113,447,394
Oct 22, 202469.7569.7567.5167.7167.714,695,287
Oct 21, 202467.9967.9967.2967.7467.743,555,391
Oct 18, 202466.7267.1666.7267.1467.142,284,643
Oct 17, 202466.3766.7466.2266.3766.371,375,847
Oct 16, 202466.2866.4565.9466.3766.372,143,186
Oct 15, 202465.8565.8665.5165.8365.831,524,946
Oct 14, 202465.9966.0865.7465.9465.943,192,357
Oct 11, 202465.8065.8065.1165.4665.462,172,306
Oct 10, 202465.1965.1964.6064.8964.892,202,240
Oct 9, 202464.9965.1064.6564.9564.954,023,020
Oct 8, 202465.7665.7665.1165.4365.433,661,922
Oct 7, 202465.8065.8465.3965.7665.763,501,445
Oct 4, 202467.5567.5565.7365.8865.881,738,815
Oct 3, 202465.9967.4065.4565.5765.573,641,649
Oct 1, 202465.5767.0065.1665.5265.525,046,778
Sep 30, 202467.4567.4565.4465.5765.572,584,266
Sep 27, 202465.8965.9965.3865.5065.501,514,764
Sep 26, 202465.5965.8865.4165.8165.811,617,263
Sep 25, 202465.2865.6565.2865.5165.511,636,026
Sep 24, 202465.0065.2964.7864.9164.912,258,376
Sep 23, 202464.7264.9264.4464.8064.801,751,168
Sep 20, 202464.4164.4163.9564.3064.301,541,168
Sep 19, 202463.6964.3263.3164.1164.113,239,675
Sep 18, 202463.7763.9863.5763.6763.67612,378
Sep 17, 202463.9663.9663.6563.7763.772,386,304
Sep 16, 202464.2364.2363.6963.9663.961,240,474
Sep 13, 202463.2863.9063.2263.5363.532,534,254
Sep 12, 202462.5562.6362.3562.4662.46654,343
Sep 11, 202462.7462.7562.3362.5762.571,355,951
Sep 10, 202462.4562.4562.0262.2062.201,745,793
Sep 9, 202462.4062.5161.7962.1662.164,486,648
Sep 6, 202462.3062.8862.3062.6062.602,680,745
Sep 5, 202462.1762.4561.8662.3762.374,906,443
Sep 4, 202462.2462.3561.5061.6461.641,558,383
Sep 3, 202462.2862.3061.9362.2362.231,831,361
Sep 2, 202462.7862.7861.9662.1662.162,112,109
Aug 30, 202462.9563.0562.3162.8462.842,559,582
Aug 29, 202462.8962.8962.2862.4762.47666,389
Aug 28, 202462.9562.9562.2262.4162.411,010,553
Aug 26, 202462.7962.7962.1862.6662.661,183,944
Aug 23, 202462.2762.2761.8462.0962.091,032,178
Aug 22, 202462.2562.4262.0662.3262.321,629,507
Aug 21, 202462.4962.5262.2062.2662.26981,526
Aug 20, 202463.0063.0061.9062.4862.481,470,796
Aug 19, 202461.8262.2161.6662.1562.152,317,866
Aug 16, 202461.3861.3860.9861.2761.271,449,039
Aug 14, 202461.3861.5061.0561.4461.441,668,942
Aug 13, 202461.4761.4861.0361.2461.243,496,902
Aug 12, 202460.6961.0260.3160.9060.903,706,842
Aug 9, 202460.5960.5959.9260.3160.312,176,278
Aug 8, 202460.2460.2559.5759.7159.713,138,458
Aug 7, 202460.3860.5159.8160.3160.313,995,338
Aug 6, 202461.0061.0059.9060.4760.473,299,897
Aug 5, 202461.9362.2960.4060.6460.646,537,870
Aug 2, 202461.8062.5561.1561.9761.976,057,532
Aug 1, 202461.7962.0560.6261.3961.394,197,326
Jul 31, 202461.0661.8060.1160.8560.852,730,162
Jul 30, 202461.5161.6959.7759.8859.8812,094,010
Jul 29, 202462.8962.8960.3961.1861.185,166,868
Jul 26, 202461.9862.9960.8461.4161.412,175,845
Jul 25, 202461.5062.6960.1061.9861.983,016,091
Jul 24, 202462.7362.7360.7561.8961.896,039,697
Jul 23, 202463.5164.1461.6062.5362.531,754,082
Jul 22, 202464.3164.3263.7863.8963.89904,958
Jul 19, 202464.6064.6063.9264.2764.27642,699
Jul 18, 202464.7864.9764.5164.8864.881,324,402
Jul 16, 202463.8364.3463.8364.2964.29619,308
Jul 15, 202463.9863.9963.6463.7663.761,755,165
Jul 12, 202463.9863.9963.6163.7963.79905,351
Jul 11, 202463.6063.7463.3763.4863.481,009,385
Jul 10, 202463.6863.8063.2263.6163.61977,102
Jul 9, 202463.6063.6163.0863.2963.291,614,357
Jul 8, 202463.5263.8963.4063.4963.49634,378
Jul 5, 202463.4963.4963.1963.4263.42386,088
Jul 4, 202463.0163.4463.0163.1963.191,022,773
Jul 3, 202462.9963.0062.5462.9362.93910,879
Jul 2, 202462.7962.7962.5062.6962.69845,603
Jul 1, 202462.8764.8062.2662.5862.581,055,739
Jun 28, 202462.1963.0962.1262.9062.90963,637
Jun 27, 202462.3962.3961.8062.1962.191,093,127
Jun 26, 202462.5162.6962.1662.5162.511,107,632
Jun 25, 202462.7762.7762.4162.5962.59501,907
Jun 24, 202462.2163.1562.2162.5762.57659,332
Jun 21, 202463.1563.5963.1563.4563.45567,204
Jun 20, 202462.6863.0062.6762.9462.94718,321
Jun 19, 202462.5062.9960.5062.6762.671,427,165
Jun 18, 202462.5762.9362.2162.3962.39848,972
Jun 14, 202462.4562.6162.0762.5862.58562,812
Jun 13, 202462.7862.7862.2362.4662.46428,330
Jun 12, 202462.7862.7862.3062.5162.51501,215
Jun 11, 202462.0162.3862.0062.2462.243,377,976
Jun 10, 202463.6263.6261.8262.0962.091,446,007
Jun 7, 202463.7464.0062.8963.1063.101,128,168
Jun 6, 202463.9963.9963.1163.3063.30963,385
Jun 5, 202462.9562.9562.2262.6462.64862,753
Jun 4, 202460.8063.2860.8062.4962.491,155,194
Jun 3, 202463.7163.7162.2362.6762.671,565,618
May 31, 202462.6663.4062.5763.1863.18947,723
May 30, 202464.8064.8062.4862.6662.66584,384
May 29, 202463.3363.3462.8262.9362.93285,245
May 28, 202462.9463.1762.7562.8662.86472,009
May 27, 202464.5564.5562.6562.7962.79438,937
May 24, 202463.7764.4062.5662.6562.652,909,585
May 23, 202464.6164.6163.2663.8363.83714,040
May 22, 202464.8964.8964.1264.6764.67390,933
May 21, 202464.5065.9162.5564.6264.62714,611
May 17, 202463.9563.9963.6663.8463.84914,264
May 16, 202463.6164.1263.6163.9763.97276,424
May 15, 202463.3963.5563.0963.4863.48483,670
May 14, 202463.3963.3962.7462.9462.94608,262
May 13, 202463.8963.8962.8463.0163.011,081,751
May 10, 202463.9163.9162.6263.7363.731,519,727
May 9, 202462.3862.4862.1062.1662.16375,889
May 8, 202462.4362.6462.1262.3462.34367,043
May 7, 202462.8862.8862.3062.4362.431,373,387
May 6, 202462.3362.8862.2562.6262.62656,796
May 3, 202462.7062.8462.0362.3362.331,127,987
May 2, 202462.8763.3862.5162.6862.68789,138