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

NSE - Delayed Quote INR

Invesco India Gold ETF (IVZINGOLD.NS)

Compare
8,310.65
-16.35
(-0.20%)
At close: April 17 at 3:28:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20258,368.658,410.458,310.008,310.658,310.65600
Apr 16, 20258,232.258,330.008,232.258,327.008,327.00225
Apr 15, 20258,287.008,293.008,131.058,186.508,186.505,546
Apr 11, 20258,111.008,290.008,100.008,213.408,213.40873
Apr 9, 20257,792.957,899.857,735.007,870.657,870.65321
Apr 8, 20257,750.607,750.607,640.057,728.957,728.952,406
Apr 7, 20257,887.708,131.357,569.157,750.607,750.60944
Apr 4, 20257,875.008,098.007,812.057,939.907,939.902,328
Apr 3, 20258,166.108,166.107,951.007,979.407,979.40826
Apr 2, 20258,118.008,178.007,925.608,005.958,005.95618
Apr 1, 20257,966.008,124.007,966.008,025.608,025.60400
Mar 28, 20257,750.007,835.007,750.007,809.357,809.35211
Mar 27, 20257,738.057,750.007,700.057,750.007,750.001,134
Mar 26, 20257,704.957,710.007,662.157,699.607,699.6047
Mar 25, 20257,635.057,705.007,635.007,685.157,685.15134
Mar 24, 20257,774.007,774.007,603.007,656.007,656.002,461
Mar 21, 20257,722.207,784.007,663.007,729.007,729.00401
Mar 20, 20257,830.007,835.007,780.007,798.307,798.30287
Mar 19, 20257,818.007,884.957,750.357,782.557,782.55153
Mar 18, 20257,717.357,717.357,717.357,717.357,717.35-
Mar 17, 20257,662.207,833.007,662.207,717.357,717.35201
Mar 13, 20257,691.007,691.007,619.957,653.007,653.00139
Mar 12, 20257,585.007,600.007,545.057,584.657,584.653,149
Mar 11, 20257,600.007,600.007,502.007,562.657,562.6579
Mar 10, 20257,576.357,590.007,545.007,554.407,554.403,102
Mar 7, 20257,580.957,599.007,572.007,576.357,576.3584
Mar 6, 20257,580.457,599.357,530.007,543.257,543.25971
Mar 5, 20257,633.007,633.007,565.057,576.007,576.00194
Mar 4, 20257,633.007,635.007,501.457,617.407,617.40142
Mar 3, 20257,490.957,506.007,453.557,503.157,503.15204
Feb 28, 20257,549.957,549.957,401.007,453.507,453.50701
Feb 27, 20257,691.007,691.007,502.307,516.957,516.95249
Feb 25, 20257,608.057,650.007,572.007,600.707,600.70474
Feb 24, 20257,599.407,640.007,562.457,622.507,622.50139
Feb 21, 20257,609.007,609.007,502.007,551.057,551.0515,188
Feb 20, 20257,691.007,691.007,560.407,608.357,608.35197
Feb 19, 20257,604.407,625.007,555.157,580.107,580.10151
Feb 18, 20257,639.507,690.007,506.407,555.157,555.15232
Feb 17, 20257,499.407,524.957,460.407,514.707,514.70212
Feb 14, 20257,540.157,608.007,540.007,561.007,561.00307
Feb 13, 20257,445.607,598.957,445.607,537.557,537.55120
Feb 12, 20257,579.357,700.007,425.007,445.607,445.601,068
Feb 11, 20257,580.507,610.007,535.007,547.207,547.20522
Feb 10, 20257,475.057,602.007,475.057,580.507,580.50143
Feb 7, 20257,430.007,504.957,430.007,490.007,490.00193
Feb 6, 20257,526.957,526.957,301.907,430.007,430.00542
Feb 5, 20257,429.007,486.957,391.007,460.307,460.304,187
Feb 4, 20257,348.057,536.657,290.407,355.857,355.85113
Feb 3, 20257,255.057,699.907,202.057,348.657,348.65286
Feb 1, 20257,202.807,250.007,202.507,250.007,250.0035
Jan 31, 20257,149.957,279.407,149.407,202.807,202.80291
Jan 30, 20257,099.957,150.007,085.007,118.957,118.954,128
Jan 29, 20257,101.407,137.407,090.057,100.007,100.00224
Jan 28, 20257,091.057,169.957,003.007,084.757,084.75214
Jan 27, 20257,121.007,264.007,032.407,091.007,091.00269
Jan 24, 20257,130.007,130.007,071.007,126.957,126.95121
Jan 23, 20257,003.007,129.007,003.007,062.307,062.30287
Jan 22, 20256,999.957,099.956,981.007,090.807,090.80154
Jan 21, 20256,998.756,998.756,950.306,950.456,950.4555
Jan 20, 20256,989.957,000.056,935.006,960.656,960.65192
Jan 17, 20256,949.956,997.856,864.206,957.756,957.75287
Jan 16, 20256,975.006,975.006,890.006,900.906,900.90192
Jan 15, 20256,900.006,930.006,873.056,930.006,930.0053
Jan 14, 20256,803.006,933.006,803.006,913.206,913.20201
Jan 13, 20256,879.956,939.956,879.956,909.206,909.20161
Jan 10, 20256,824.006,877.706,820.006,840.006,840.0082
Jan 9, 20256,823.056,839.006,810.006,824.006,824.0044
Jan 8, 20256,802.006,830.006,770.006,784.056,784.0583
Jan 7, 20256,750.056,805.906,750.056,798.006,798.0094
Jan 6, 20256,833.006,833.006,735.006,748.356,748.353,178
Jan 3, 20256,805.006,839.956,782.006,827.006,827.0065
Jan 2, 20256,774.956,790.006,745.006,756.656,756.6574
Jan 1, 20256,700.156,759.956,700.156,734.356,734.3551
Dec 31, 20246,697.006,700.056,677.156,699.956,699.9515,333
Dec 30, 20246,724.956,725.056,668.006,672.606,672.602,091
Dec 27, 20246,743.806,749.956,711.106,727.006,727.00110
Dec 26, 20246,690.056,729.956,690.056,708.156,708.1573
Dec 24, 20246,680.006,703.006,655.156,660.106,660.101,553
Dec 23, 20246,681.056,735.006,622.206,729.056,729.051,637
Dec 20, 20246,663.006,663.006,610.106,641.756,641.7515,149
Dec 19, 20246,718.756,718.806,612.356,676.556,676.5520,147
Dec 18, 20246,730.006,765.006,725.056,741.956,741.9515,096
Dec 17, 20246,760.006,765.056,724.956,724.956,724.9510,060
Dec 16, 20246,750.056,765.006,711.056,759.806,759.80707
Dec 13, 20246,894.956,894.956,736.606,758.656,758.65435
Dec 12, 20246,911.956,912.006,850.006,875.156,875.15100
Dec 11, 20246,844.006,899.906,811.056,850.056,850.051,154
Dec 10, 20246,780.006,815.006,779.956,789.956,789.951,621
Dec 9, 20246,663.006,755.006,663.006,730.056,730.05104
Dec 6, 20246,712.556,740.006,685.006,720.356,720.351,250
Dec 5, 20246,739.956,749.956,705.006,712.506,712.5080
Dec 4, 20246,730.006,735.006,690.006,700.106,700.10753
Dec 3, 20246,706.256,730.006,685.006,717.006,717.00538
Dec 2, 20246,710.956,715.006,660.106,706.206,706.20160
Nov 29, 20246,823.806,823.806,725.106,734.706,734.7052
Nov 28, 20246,682.956,704.406,601.206,690.006,690.00104
Nov 27, 20246,660.056,730.006,643.006,724.306,724.301,114
Nov 26, 20246,675.006,675.006,605.006,633.006,633.00612
Nov 25, 20246,850.006,850.006,732.006,745.256,745.25200
Nov 22, 20246,780.156,849.906,780.006,834.006,834.00399
Nov 21, 20246,743.956,760.006,715.156,755.706,755.702,875
Nov 19, 20246,674.956,689.906,670.006,679.956,679.951,110
Nov 18, 20246,500.006,637.006,476.856,601.006,601.001,997
Nov 14, 20246,641.006,641.006,460.006,476.856,476.85361
Nov 13, 20246,620.006,660.006,600.056,649.506,649.50128
Nov 12, 20246,661.056,661.056,570.006,598.156,598.151,378
Nov 11, 20246,833.006,833.006,733.306,773.806,773.80382
Nov 8, 20246,891.006,891.006,810.256,830.006,830.0093
Nov 7, 20246,862.956,862.956,711.006,743.006,743.001,566
Nov 6, 20246,987.956,987.956,840.756,885.906,885.901,124
Nov 5, 20246,949.956,949.956,895.006,920.356,920.351,330
Nov 4, 20247,041.007,041.006,853.056,893.956,893.951,234
Nov 1, 20247,019.907,019.907,019.907,019.907,019.90-
Oct 31, 20247,039.057,168.007,002.007,019.907,019.90158
Oct 30, 20247,000.007,200.007,000.007,039.107,039.10837
Oct 29, 20247,091.007,091.006,902.206,980.206,980.20780
Oct 28, 20246,910.006,930.006,880.006,926.356,926.35293
Oct 25, 20246,941.006,941.006,716.006,857.556,857.551,136
Oct 24, 20246,931.007,050.006,832.206,883.106,883.10334
Oct 23, 20246,895.056,955.056,895.006,941.656,941.65805
Oct 22, 20246,912.006,938.056,851.156,897.956,897.95619
Oct 21, 20246,957.607,070.006,803.306,900.006,900.001,396
Oct 18, 20246,800.006,844.956,800.006,821.106,821.1060
Oct 17, 20246,720.156,770.006,720.156,762.106,762.10866
Oct 16, 20246,734.006,760.006,700.156,720.156,720.1550
Oct 15, 20246,685.056,774.006,616.006,700.006,700.001,062
Oct 14, 20246,787.956,787.956,680.056,722.056,722.05331
Oct 11, 20246,625.056,797.006,625.056,679.256,679.25759
Oct 10, 20246,747.956,747.956,570.056,602.006,602.0034
Oct 9, 20246,601.006,620.006,550.006,597.456,597.45660
Oct 8, 20246,685.006,685.006,630.056,669.906,669.901,505
Oct 7, 20246,722.956,748.956,603.306,685.006,685.00881
Oct 4, 20246,652.306,744.006,652.306,723.006,723.001,012
Oct 3, 20246,676.056,791.006,633.006,668.356,668.35276
Oct 1, 20246,699.956,699.956,623.006,654.756,654.75353
Sep 30, 20246,734.756,734.956,646.056,670.756,670.75177
Sep 27, 20246,733.006,932.656,651.606,734.706,734.70771
Sep 26, 20246,666.006,695.006,633.056,689.706,689.70166
Sep 25, 20246,625.006,679.906,625.006,673.756,673.75176
Sep 24, 20246,589.956,625.006,586.056,621.256,621.2589
Sep 23, 20246,637.656,637.656,540.056,585.456,585.45171
Sep 20, 20246,431.356,560.006,431.356,550.006,550.00859
Sep 19, 20246,465.006,494.006,421.006,494.006,494.00192
Sep 18, 20246,449.006,470.006,445.006,465.006,465.0032
Sep 17, 20246,527.956,527.956,411.356,436.406,436.40296
Sep 16, 20246,431.306,500.006,431.306,500.006,500.00156
Sep 13, 20246,399.956,470.006,399.956,426.906,426.90175
Sep 12, 20246,391.006,391.006,310.606,342.406,342.40118
Sep 11, 20246,350.006,360.006,331.006,351.756,351.7517
Sep 10, 20246,279.956,349.006,279.956,334.356,334.35129
Sep 9, 20246,325.006,325.006,170.006,252.606,252.601,501
Sep 6, 20246,351.656,363.956,301.156,339.156,339.1575
Sep 5, 20246,299.956,364.006,274.056,351.656,351.65323
Sep 4, 20246,324.856,324.856,245.006,246.456,246.45250
Sep 3, 20246,295.156,325.006,290.006,325.006,325.00407
Sep 2, 20246,391.006,391.006,272.206,311.806,311.80125
Aug 30, 20246,354.356,365.006,316.056,363.106,363.1081
Aug 29, 20246,339.256,360.006,339.256,354.356,354.3532
Aug 28, 20246,340.006,340.106,316.106,339.306,339.3067
Aug 27, 20246,340.056,350.006,311.006,338.706,338.70120
Aug 26, 20246,309.906,400.006,305.056,387.956,387.95140
Aug 23, 20246,341.006,341.006,251.006,265.406,265.40161
Aug 22, 20246,342.956,361.006,312.556,325.006,325.0067
Aug 21, 20246,358.056,358.056,312.356,315.306,315.30153
Aug 20, 20246,391.006,391.006,300.606,358.006,358.00149
Aug 19, 20246,231.356,339.006,231.356,335.006,335.00488
Aug 16, 20246,205.256,229.956,175.106,203.456,203.45125
Aug 14, 20246,199.756,250.006,195.056,205.256,205.25353
Aug 13, 20246,191.006,240.006,176.006,209.006,209.00110
Aug 12, 20246,149.956,200.006,122.006,167.906,167.90128
Aug 9, 20246,149.956,149.956,149.956,149.956,149.951
Aug 8, 20246,099.956,116.956,060.256,075.106,075.10156
Aug 7, 20246,132.956,132.956,070.006,078.656,078.6541
Aug 6, 20246,111.056,111.056,062.006,104.006,104.0050
Aug 5, 20246,215.256,215.256,135.006,139.006,139.00126
Aug 2, 20246,198.956,232.006,186.006,225.256,225.25141
Aug 1, 20246,157.056,194.906,157.056,175.706,175.70607
Jul 31, 20246,129.956,160.006,092.006,157.056,157.05195
Jul 30, 20246,186.106,186.106,080.006,100.106,100.10525
Jul 29, 20246,209.956,268.806,161.006,186.256,186.2583
Jul 26, 20246,197.706,238.806,122.056,159.906,159.90358
Jul 25, 20246,221.006,288.006,107.006,139.956,139.95380
Jul 24, 20246,332.956,362.006,223.006,259.356,259.35150
Jul 23, 20246,533.956,533.956,290.006,305.256,305.25394
Jul 22, 20246,543.006,561.006,495.006,496.006,496.0052
Jul 19, 20246,503.056,530.006,495.056,514.306,514.3040
Jul 18, 20246,551.006,609.956,551.006,570.006,570.00142
Jul 16, 20246,528.956,550.006,490.006,550.006,550.0051
Jul 15, 20246,474.956,533.006,474.506,502.306,502.30302
Jul 12, 20246,464.956,499.856,441.006,474.456,474.45273
Jul 11, 20246,447.956,448.006,439.006,448.006,448.005
Jul 10, 20246,421.006,448.006,408.956,448.006,448.0029
Jul 9, 20246,465.056,465.056,401.006,409.556,409.55159
Jul 8, 20246,445.006,510.006,440.006,465.006,465.00429
Jul 5, 20246,447.956,451.006,420.056,425.406,425.40299
Jul 4, 20246,412.406,434.006,380.056,415.606,415.60132
Jul 3, 20246,362.756,419.006,331.006,412.356,412.3516
Jul 2, 20246,341.056,383.956,341.056,362.706,362.70321
Jul 1, 20246,380.056,380.056,340.056,373.806,373.80106
Jun 28, 20246,345.006,404.006,345.006,380.006,380.00191
Jun 27, 20246,309.956,320.006,281.006,320.006,320.00111
Jun 26, 20246,348.006,348.006,320.006,335.006,335.0048
Jun 25, 20246,350.006,355.006,321.306,348.056,348.0563
Jun 24, 20246,383.006,383.006,333.056,346.206,346.20205
Jun 21, 20246,488.006,488.006,382.206,463.556,463.55154
Jun 20, 20246,335.056,409.956,335.056,409.956,409.9576
Jun 19, 20246,322.506,369.906,322.506,340.006,340.0018
Jun 18, 20246,338.956,388.006,315.006,322.506,322.50242
Jun 14, 20246,319.856,340.006,300.056,339.206,339.2061
Jun 13, 20246,330.006,357.156,311.006,349.806,349.8072
Jun 12, 20246,331.006,349.006,303.056,330.006,330.00149
Jun 11, 20246,302.056,340.006,302.056,331.506,331.5085
Jun 10, 20246,348.006,348.006,267.306,284.056,284.05212
Jun 7, 20246,455.006,464.956,390.006,390.456,390.45364
Jun 6, 20246,435.056,455.006,405.006,405.006,405.00125
Jun 5, 20246,349.956,385.006,349.956,355.806,355.8074
Jun 4, 20246,380.056,417.956,350.006,350.006,350.00120
Jun 3, 20246,336.656,370.006,306.606,350.006,350.00248
May 31, 20246,419.456,419.456,372.006,378.656,378.6531
May 30, 20246,418.006,418.006,351.056,394.906,394.9050
May 29, 20246,418.956,418.956,371.006,377.006,377.0027
May 28, 20246,415.006,415.006,360.006,380.356,380.3561
May 27, 20246,312.206,389.006,312.206,374.956,374.95384
May 24, 20246,449.906,449.906,330.006,350.356,350.35441
May 23, 20246,470.056,470.056,411.456,433.006,433.00389
May 22, 20246,546.956,580.006,530.006,567.956,567.9594
May 21, 20246,641.006,641.006,507.006,569.956,569.9599
May 17, 20246,541.006,635.756,433.056,489.356,489.35383
May 16, 20246,591.006,591.006,469.456,502.456,502.4569
May 15, 20246,414.906,470.006,414.906,469.356,469.35164
May 14, 20246,379.056,400.006,351.006,392.556,392.55104
May 13, 20246,541.006,541.006,350.006,381.856,381.85412
May 10, 20246,363.606,490.006,363.606,490.006,490.00337
May 9, 20246,319.956,358.906,308.856,331.806,331.80172
May 8, 20246,343.856,343.856,320.206,322.456,322.4529
May 7, 20246,355.006,370.906,342.006,343.806,343.8032
May 6, 20246,385.306,385.306,326.956,360.506,360.5099
May 3, 20246,406.256,431.606,310.006,326.906,326.9055
May 2, 20246,336.556,425.006,326.006,357.056,357.05296
Apr 30, 20246,440.056,440.056,360.056,374.906,374.90229
Apr 29, 20246,392.706,440.006,388.706,430.756,430.75112
Apr 26, 20246,352.506,430.006,352.506,430.006,430.0088
Apr 25, 20246,323.256,430.006,311.056,350.106,350.10103
Apr 24, 20246,350.206,389.956,350.206,360.156,360.1534
Apr 23, 20246,465.006,465.006,289.056,314.856,314.85462
Apr 22, 20246,541.006,541.006,440.006,464.956,464.95250
Apr 19, 20246,507.456,591.406,488.106,513.006,513.0087
Apr 18, 20246,591.006,591.006,466.006,500.156,500.15293