UK markets closed

Dsp Mutual Fund - Dsp Gold Etf (GOLDETFADD.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
72.17+0.63 (+0.88%)
At close: 03:28PM IST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202472.9772.9771.0072.1772.178,137
20 Jun 202470.4573.7070.4571.5471.5411,103
19 Jun 202470.9971.1570.7270.8170.8110,764
18 Jun 202472.4873.7070.4070.5370.53324,256
14 Jun 202471.0071.1070.4071.0671.06461,128
13 Jun 202472.2672.2670.5071.0071.0012,589
12 Jun 202471.6071.6070.6070.9970.99323,920
11 Jun 202470.8771.0070.0170.9570.9511,211
10 Jun 202471.5071.5070.1070.4670.46316,005
07 Jun 202473.2973.2971.4171.5871.58211,910
06 Jun 202471.5972.4071.2072.0072.00104,455
05 Jun 202472.8173.0071.0071.2271.2257,277
04 Jun 202473.2073.2070.7071.3871.38121,274
03 Jun 202473.4773.4770.6071.0571.055,129
31 May 202471.4471.8971.1171.6871.681,819
30 May 202473.1373.1371.1071.4471.4416,803
29 May 202472.6072.6071.6171.7071.7011,046
28 May 202472.6072.6071.1571.5971.59960,213
27 May 202471.5971.7970.7071.4971.4916,826
24 May 202474.0074.0070.8071.2471.245,795
23 May 202473.3073.5771.9072.0472.048,707
22 May 202473.4473.9073.1173.4973.4942,063
21 May 202474.0074.0073.2973.4473.4414,155
17 May 202472.2373.7572.2072.6472.6417,419
16 May 202473.7573.7572.2772.8472.844,154
15 May 202471.7972.4071.7172.3972.393,907
14 May 202471.6072.1071.3571.7971.79429,816
13 May 202472.4773.7571.5571.6071.6016,844
10 May 202471.4672.4971.4572.4772.472,740,171
09 May 202471.9471.9470.6170.8370.8310,443
08 May 202471.0971.0970.4070.9470.9426,211
07 May 202471.0071.2570.7570.9970.99167,507
06 May 202472.2572.2570.2670.9470.941,812
03 May 202469.5871.1069.5870.7570.75405,798
02 May 202472.9872.9870.6471.0071.0021,467
30 Apr 202475.0375.0370.3571.2971.29165,857
29 Apr 202475.1175.1171.3471.7971.791,340,267
26 Apr 202471.4071.9571.3971.8771.8710,079
25 Apr 202472.5172.5170.6071.3971.3911,011
24 Apr 202470.8971.8070.8971.0971.095,569
23 Apr 202472.0672.0770.3070.4170.41502,707
22 Apr 202473.7373.7371.8072.2272.2224,154
19 Apr 202472.9973.7072.4072.7472.7432,344
18 Apr 202475.6675.6672.0072.5972.5925,861
16 Apr 202471.1273.1071.1272.3972.3956,396
15 Apr 202474.1074.1071.3071.7571.7522,416
12 Apr 202472.4672.4670.4672.1172.1118,730
10 Apr 202470.9871.3070.7171.0471.0429,180
09 Apr 202470.7970.9970.1570.9870.989,530
08 Apr 202472.2172.2169.5070.4770.47480,192
05 Apr 202470.3370.3368.3069.0969.095,079
04 Apr 202472.0173.9968.9069.0069.0027,432
03 Apr 202468.3269.2068.0368.9068.90391,073
02 Apr 202470.5570.5567.9068.3268.324,673
01 Apr 202468.4068.5066.6168.4868.4811,650
28 Mar 202467.2667.2666.0066.4366.43420,619
27 Mar 202467.5067.5065.6265.9465.9425,080
26 Mar 202467.2067.2065.5166.2066.20619,561
22 Mar 202466.3966.3965.0665.8465.84632,539
21 Mar 202465.3466.8065.3466.5466.5412,211
20 Mar 202465.0865.3565.0065.3465.343,839
19 Mar 202465.0465.3064.9065.0865.082,312
18 Mar 202466.6066.6064.5065.0465.043,055
15 Mar 202465.2565.8064.2165.2965.292,711
14 Mar 202465.1765.4064.9565.1965.194,719
13 Mar 202466.7466.7464.8565.1765.173,548
12 Mar 202465.9066.7364.0265.6765.6714,859
11 Mar 202463.8065.7563.7265.5865.5812,754
07 Mar 202464.3565.4063.8065.0265.02556,038
06 Mar 202464.5064.5063.8164.2064.20609,520
05 Mar 202463.1364.4062.5064.0964.09531,754
04 Mar 202463.0963.1562.7963.1363.136,300
01 Mar 202462.1962.3061.8861.8861.885,985
29 Feb 202463.9363.9361.7761.9861.98171,165
28 Feb 202461.8061.9061.5561.5561.55488,306
27 Feb 202461.7362.1061.4961.7561.75328,050
26 Feb 202463.0863.0861.5561.7361.731,528,603
23 Feb 202462.0062.1961.4061.5561.55301,302
22 Feb 202461.8061.9961.6561.9761.973,345
21 Feb 202461.4061.9961.4061.6561.65257,108
20 Feb 202461.8061.8061.4061.7461.74200,636
19 Feb 202461.4961.8561.4061.8061.802,092
16 Feb 202461.4061.5161.0061.4961.491,467
15 Feb 202461.1861.6061.0061.2961.2910,032
14 Feb 202461.0062.1960.8461.1761.17405,354
13 Feb 202462.2062.6061.2062.0862.0828,022
12 Feb 202464.8064.8061.8062.0662.063,035
09 Feb 202462.2962.2961.9062.0062.0012,610
08 Feb 202462.0862.2962.0162.2962.29438
07 Feb 202462.1162.8062.0562.0862.08504,569
06 Feb 202462.1962.1962.0162.1162.11778
05 Feb 202463.1063.1061.8062.0262.0213,351
02 Feb 202462.5162.7962.4062.5162.515,725
01 Feb 202462.3062.8061.5062.0162.014,743
31 Jan 202462.2562.4062.0562.4062.402,947
30 Jan 202462.3562.4462.0062.2562.251,050
29 Jan 202461.9563.4161.9562.1262.121,398
25 Jan 202461.9461.9561.6661.9461.94365,338
24 Jan 202462.0162.2061.8062.1962.19243,149
23 Jan 202462.0362.1561.8062.0162.01301,071
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...