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

NSE - Delayed Quote INR

Kotak Gold ETF (KOTAKGOLD.NS)

61.57
0.00
(0.00%)
At close: April 15 at 3:29:57 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 6, 202580.3382.2580.3382.1282.12706,256
May 5, 202579.6380.1578.3079.9779.972,216,164
May 2, 202579.5079.5078.2279.1879.18535,662
Apr 30, 202580.4780.6079.2579.4879.481,090,474
Apr 29, 202580.0182.0080.0180.4880.482,759,787
Apr 28, 202580.5980.6779.4679.6179.611,981,464
Apr 25, 202581.1181.5480.3480.6880.681,023,122
Apr 24, 202581.0081.4580.6481.1181.111,821,755
Apr 23, 202583.0083.2580.3081.1381.138,009,701
Apr 22, 202582.0084.4982.0083.3683.362,557,116
Apr 21, 202580.0081.6180.0081.5981.593,184,979
Apr 17, 202579.7180.6479.7179.8579.851,440,879
Apr 16, 202578.7079.8078.7079.6179.61750,880
Apr 15, 202578.9978.9977.8878.1378.13669,648
Apr 11, 202576.8579.0576.8578.4078.402,193,635
Apr 9, 202573.7175.5573.7175.3375.33385,861
Apr 8, 202574.1074.3672.6374.0574.051,311,275
Apr 7, 202575.1375.1368.0174.3974.396,285,415
Apr 4, 202576.9576.9575.1175.3075.302,303,367
Apr 3, 202577.1777.2976.3076.4976.49928,265
Apr 2, 202576.9577.4076.2576.7176.711,500,113
Apr 1, 202575.9177.4075.8076.9576.951,091,046
Mar 28, 202574.5975.1774.5474.9474.94992,465
Mar 27, 202573.6274.2773.5374.2074.20449,831
Mar 26, 202573.7874.0573.4273.6873.68942,193
Mar 25, 202573.8173.8873.2173.7873.78726,966
Mar 24, 202574.8575.1173.5073.8173.811,513,452
Mar 21, 202574.9974.9974.2574.4574.456,216,823
Mar 20, 202574.7075.4074.7075.0475.041,446,471
Mar 19, 202574.4075.3074.3374.6974.69637,961
Mar 18, 202573.9874.8073.9874.5874.581,996,209
Mar 17, 202574.8074.8073.7073.9773.97485,187
Mar 13, 202572.9073.9572.9073.3273.321,365,289
Mar 12, 202572.5373.4572.5272.9072.903,955,267
Mar 11, 202572.5072.6272.1272.5072.501,422,815
Mar 10, 202572.7373.3072.3072.6772.67930,721
Mar 7, 202572.6472.8272.0772.7372.73736,766
Mar 6, 202574.8574.8572.1272.3672.361,084,316
Mar 5, 202572.7072.8572.3672.6672.6611,680,080
Mar 4, 202571.7672.8971.5172.7172.712,259,426
Mar 3, 202571.4672.0071.1171.8071.80746,488
Feb 28, 202572.1972.2071.2071.4671.461,341,582
Feb 27, 202572.9073.2072.0072.2772.271,711,253
Feb 25, 202573.1673.4973.0073.3573.351,269,016
Feb 24, 202572.6373.4572.0373.1573.152,211,565
Feb 21, 202572.9973.0072.3372.6372.633,137,455
Feb 20, 202575.5575.5572.6373.0973.091,192,903
Feb 19, 202572.7174.0072.7173.3473.34537,568
Feb 18, 202572.9572.9571.8172.4972.492,723,651
Feb 17, 202572.4972.6071.8072.1372.13570,254
Feb 14, 202572.3973.1972.3972.9272.92721,845
Feb 13, 202571.9772.8971.9672.3972.393,834,670
Feb 12, 202574.5574.5571.5471.9771.971,406,545
Feb 11, 202571.8673.4871.8672.3972.391,877,807
Feb 10, 202572.0572.9972.0572.8372.832,915,588
Feb 7, 202571.8575.0071.7171.9571.95449,688
Feb 6, 202571.9672.1571.3271.7471.741,744,587
Feb 5, 202571.1672.2471.1571.9471.941,273,517
Feb 4, 202570.0370.7970.0370.5070.50610,563
Feb 3, 202569.2870.3869.1170.0470.041,366,910
Feb 1, 202569.5170.5169.0169.3869.38-
Jan 31, 202568.6569.6268.5569.5169.51625,138
Jan 30, 202568.4169.0068.3068.6568.65407,065
Jan 29, 202568.3668.7068.2168.4168.41484,186
Jan 28, 202568.4568.4567.8568.0668.06514,390
Jan 27, 202568.1668.4567.8468.2268.22509,118
Jan 24, 202568.7968.7968.0668.1668.16630,128
Jan 23, 202568.1468.4367.8168.0368.03603,310
Jan 22, 202567.7168.3067.7168.1568.151,198,679
Jan 21, 202567.2467.6267.0867.4567.45283,658
Jan 20, 202567.2967.4066.9367.2467.24681,414
Jan 17, 202568.0868.0866.8167.2967.29546,395
Jan 16, 202567.4967.4966.5367.0867.08694,261
Jan 15, 202566.5066.7566.2666.7366.73590,338
Jan 14, 202566.0366.5066.0266.3066.30633,530
Jan 13, 202566.3166.7566.2166.3766.37905,897
Jan 10, 202567.7567.7564.7766.2166.211,048,213
Jan 9, 202567.5567.5565.6565.7765.77144,319
Jan 8, 202565.1865.6665.1865.5765.57899,467
Jan 7, 202565.0865.3964.9265.1965.191,129,893
Jan 6, 202565.5165.8064.6065.0865.08516,418
Jan 3, 202566.3066.3065.1165.5165.51590,175
Jan 2, 202564.9465.4064.8465.1165.111,527,089
Jan 1, 202564.5464.9964.5464.9464.94184,968
Dec 31, 202464.4064.5864.1764.5464.54430,456
Dec 30, 202464.6565.1964.3064.4164.41189,059
Dec 27, 202464.5565.0764.5364.6564.65588,787
Dec 26, 202464.1764.7864.1764.5564.552,008,019
Dec 24, 202464.3964.3964.0364.1764.17420,126
Dec 23, 202465.7565.7563.7764.4564.45364,347
Dec 20, 202463.9963.9963.7063.8263.82289,752
Dec 19, 202463.5164.7363.5164.2064.20412,372
Dec 18, 202465.4065.4064.3064.8264.82630,509
Dec 17, 202465.0065.1464.5364.5964.59878,334
Dec 16, 202464.9066.3764.5065.0165.01501,287
Dec 13, 202466.2766.2765.0165.1065.10289,324
Dec 12, 202465.9966.1565.7166.0966.09260,765
Dec 11, 202466.9566.9565.3665.6165.61994,964
Dec 10, 202465.7065.7064.7065.1365.13879,985
Dec 9, 202464.4765.0064.3064.7064.70147,896
Dec 6, 202464.4064.5464.0664.4764.47281,171
Dec 5, 202464.5264.9964.4764.5664.56210,763
Dec 4, 202464.6064.8864.3264.5264.52520,386
Dec 3, 202464.3764.9564.3464.6164.61698,997
Dec 2, 202464.4964.4963.8264.3764.37779,949
Nov 29, 202464.4565.5064.4564.6464.64299,493
Nov 28, 202464.4264.5263.8664.4564.45143,030
Nov 27, 202463.8364.5263.8364.5064.50385,432
Nov 26, 202464.1964.2063.4263.7463.74449,068
Nov 25, 202465.4065.4064.5564.8764.87916,875
Nov 22, 202464.9365.8964.9365.6065.60901,624
Nov 21, 202464.4664.9864.4064.9364.93517,032
Nov 19, 202463.2664.5063.2664.1364.13533,844
Nov 18, 202462.5563.5962.3363.2663.26820,248
Nov 14, 202462.9963.2062.0762.3362.33665,955
Nov 13, 202463.3665.1763.3663.7063.70699,370
Nov 12, 202464.3864.4063.2363.3563.35332,047
Nov 11, 202465.3565.4464.9164.9864.98362,241
Nov 8, 202465.2166.5065.2165.4765.47264,560
Nov 7, 202465.3065.3064.4564.8164.811,174,529
Nov 6, 202466.1166.6565.3066.0866.08861,671
Nov 4, 202466.9867.2066.1566.3766.371,314,811
Nov 1, 202467.2567.2566.3066.9866.98505,192
Oct 31, 202467.9967.9967.1367.2567.25911,429
Oct 29, 202466.9766.9766.2566.7066.70830,356
Oct 28, 202465.8866.5965.8866.0666.062,431,343
Oct 25, 202466.5066.5065.5165.8165.81859,303
Oct 24, 202466.3066.3065.8066.2666.26310,702
Oct 23, 202466.1167.0566.1166.5666.561,455,289
Oct 22, 202466.1466.4565.7166.1166.11769,748
Oct 21, 202465.6168.0065.6166.1466.141,118,662
Oct 18, 202465.0065.6565.0065.5965.59859,116
Oct 17, 202464.8164.9864.6664.8464.84657,087
Oct 16, 202464.3264.8664.3264.8164.811,921,907
Oct 15, 202464.3564.3763.9164.2464.24139,212
Oct 14, 202464.9964.9963.9764.3964.39568,158
Oct 11, 202463.5564.2063.5563.9763.971,203,237
Oct 10, 202463.3963.7063.1563.4263.421,078,665
Oct 9, 202463.6363.6363.1263.4063.402,714,742
Oct 8, 202464.1064.1063.6363.8863.88880,164
Oct 7, 202464.3064.7063.8364.1864.181,132,585
Oct 4, 202464.2664.6964.2664.3364.331,160,476
Oct 3, 202464.7064.7063.9264.0264.021,545,225
Oct 1, 202465.0465.0463.5264.1464.142,443,546
Sep 30, 202464.1564.3063.6263.9663.96503,898
Sep 27, 202464.2364.5863.8163.9563.95759,961
Sep 26, 202463.9364.3963.9364.2464.24933,387
Sep 25, 202463.6264.1463.6263.9463.9411,536,480
Sep 24, 202463.3263.6463.2363.3763.372,249,089
Sep 23, 202462.8363.4462.8263.2063.20417,533
Sep 20, 202462.4762.9462.3662.8362.83692,323
Sep 19, 202462.0962.8561.7662.4762.471,984,117
Sep 18, 202462.6862.6862.0062.1362.13292,082
Sep 17, 202462.4962.5962.1562.2162.21465,759
Sep 16, 202462.2862.8062.2562.4862.482,074,161
Sep 13, 202461.7262.2861.6862.0862.08907,975
Sep 12, 202461.1361.2760.8261.0161.01737,863
Sep 11, 202461.7061.7060.7561.1461.14573,332
Sep 10, 202460.4560.8360.3560.7160.71323,472
Sep 9, 202460.9060.9860.3660.4560.45352,186
Sep 6, 202461.0461.9060.9560.9960.992,452,032
Sep 5, 202460.3661.1160.3661.0461.041,068,691
Sep 4, 202460.4860.6960.2260.3660.36323,526
Sep 3, 202460.9860.9860.5060.7960.79277,241
Sep 2, 202460.9160.9160.4260.8060.801,016,448
Aug 30, 202461.9561.9560.5161.0961.09378,624
Aug 29, 202462.7562.7560.7661.0661.06683,268
Aug 28, 202461.6161.6160.7560.9060.90927,903
Aug 26, 202460.7061.4360.6561.1961.19819,456
Aug 23, 202460.7060.7060.4060.6360.63319,708
Aug 22, 202460.8260.9860.5660.8060.80447,939
Aug 21, 202461.0061.2860.7060.8260.82654,841
Aug 20, 202461.4561.4560.4261.0061.00385,355
Aug 19, 202461.6063.3060.0860.7460.74963,063
Aug 16, 202459.8460.0559.5159.8159.811,106,490
Aug 14, 202459.7560.3059.6260.1160.11599,332
Aug 13, 202459.4860.2059.4859.7559.752,552,600
Aug 12, 202458.9759.7058.8259.3859.38865,498
Aug 9, 202459.9559.9558.6258.9758.97338,428
Aug 8, 202458.9058.9058.5058.5758.57764,044
Aug 7, 202458.6858.9858.2558.5558.552,866,981
Aug 6, 202459.1459.6958.8058.8658.861,127,308
Aug 5, 202459.9459.9459.1059.1359.132,455,032
Aug 2, 202460.0060.1359.5059.9459.941,388,360
Aug 1, 202459.0159.8059.0159.3659.36581,786
Jul 31, 202459.1159.5958.8058.9558.951,253,351
Jul 30, 202458.8359.3058.3058.5158.51642,531
Jul 29, 202458.6159.7858.6158.8358.832,176,583
Jul 26, 202460.3560.3558.3058.4858.481,703,270
Jul 25, 202459.8460.6058.2558.5858.582,444,663
Jul 24, 202460.5661.4059.5059.8459.84912,500
Jul 23, 202462.7162.9960.3760.5660.56739,481
Jul 22, 202463.1363.1362.2162.7162.71478,033
Jul 19, 202463.2863.2862.6663.0763.07721,031
Jul 18, 202463.0163.7763.0163.4063.401,168,832
Jul 16, 202462.5062.8962.5062.8362.83608,217
Jul 15, 202462.3162.7861.7162.5062.50680,608
Jul 12, 202462.4262.7762.1562.3162.31374,015
Jul 11, 202462.0462.3361.9862.0762.07130,730
Jul 10, 202461.8162.0761.6662.0462.04287,909
Jul 9, 202462.0962.1461.7061.8161.81167,278
Jul 8, 202461.9362.3961.4162.0962.09489,061
Jul 5, 202461.5261.9961.5261.9361.93256,695
Jul 4, 202461.6561.9461.5761.7461.74263,708
Jul 3, 202461.0961.9061.0361.5061.50276,705
Jul 2, 202461.1161.3260.9561.0961.09590,376
Jul 1, 202462.8962.8960.6161.0861.081,519,164
Jun 28, 202460.7661.4460.7661.1261.12323,865
Jun 27, 202460.8960.8960.4060.7060.70264,676
Jun 26, 202462.8562.8560.7160.9660.96373,808
Jun 25, 202461.4561.4560.9061.0261.02140,678
Jun 24, 202460.5161.7060.5160.9960.99540,997
Jun 21, 202461.7662.0961.7461.9661.96844,722
Jun 20, 202461.1361.5061.1361.4061.40894,938
Jun 19, 202462.5562.5560.8261.1361.131,788,880
Jun 18, 202461.4561.4560.6360.7360.73442,860
Jun 14, 202460.3761.1559.1561.0461.04275,494
Jun 13, 202460.9461.5060.5360.9860.98141,945
Jun 12, 202460.7461.2060.6660.9460.94411,733
Jun 11, 202460.5961.1260.5860.7560.75292,609
Jun 10, 202463.1563.1560.0160.5860.58343,018
Jun 7, 202462.0162.9461.2061.3161.31379,141
Jun 6, 202462.5962.5961.5561.7861.78629,050
Jun 5, 202461.5861.5861.0061.2161.21187,335
Jun 4, 202461.1862.4560.8261.3161.31753,362
Jun 3, 202461.6062.4560.6161.0961.09505,959
May 31, 202461.1661.6361.0261.6061.60288,345
May 30, 202461.3961.4761.0161.1661.16264,510
May 29, 202461.3261.8961.2861.4061.40278,982
May 28, 202461.4061.7561.2161.3261.32619,884
May 27, 202461.2661.9561.0661.3761.37233,905
May 24, 202461.4961.7060.8161.2461.241,162,382
May 23, 202462.3462.3461.7361.9761.97320,066
May 22, 202463.0563.6462.7563.0563.05216,922
May 21, 202463.0863.1562.6163.0563.05547,162
May 17, 202462.6462.6462.1062.3462.34314,539
May 16, 202462.4762.8962.4062.6262.62384,537
May 15, 202463.4563.4561.6762.2462.24296,359
May 14, 202461.4661.6861.3561.6261.62203,144
May 13, 202462.1662.1861.2861.4761.47274,660
May 10, 202461.4162.4561.4162.2862.28549,846
May 9, 202460.8061.0860.6660.8260.82170,575
May 8, 202460.9961.2460.6360.8060.80819,310
May 7, 202461.0461.2760.9060.9860.98133,248
May 6, 202460.8161.2260.7061.0461.04310,095