Angel One Gold ETF

Angel One Gold ETF Historical Data

NSEBSE

₹12.79

(0.16%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/11/2025

To Date

24/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	11.53	11.55	11.43	11.51	1,856	27,63,045.89	1,73,921
25-Nov-2025	11.56	11.72	11.56	11.64	1,415	59,38,433.93	4,64,331
26-Nov-2025	11.79	11.79	11.69	11.75	1,202	43,87,281.99	2,88,156
27-Nov-2025	11.79	11.79	11.72	11.75	1,292	33,37,416.75	2,09,542
28-Nov-2025	11.8	11.83	11.73	11.74	1,557	50,42,892.11	2,96,694
01-Dec-2025	12.09	12.09	11.8	12.02	2,296	1,06,73,418.28	6,50,050
02-Dec-2025	12.09	12.1	11.89	11.92	1,825	78,71,709.22	3,27,108
03-Dec-2025	12.1	12.1	11.93	11.99	1,956	63,31,227.02	3,77,976
04-Dec-2025	12.08	12.08	11.89	11.92	1,640	44,45,399.11	2,55,931
05-Dec-2025	11.97	12.08	11.96	12.06	1,574	54,60,038.73	3,13,851
08-Dec-2025	11.97	12.13	11.97	12.03	1,960	60,20,715.85	3,05,430
09-Dec-2025	12.1	12.1	11.9	11.96	1,589	39,27,214.97	2,06,965
10-Dec-2025	11.96	12.05	11.6	11.99	1,826	80,46,037.38	5,96,899
11-Dec-2025	12.28	12.28	11.99	12.05	1,683	1,28,31,957.96	8,93,348
12-Dec-2025	12.05	12.36	12.05	12.31	2,090	1,40,74,863.29	5,52,463
15-Dec-2025	12.45	12.55	12.36	12.5	3,280	1,10,36,752.84	6,85,879
16-Dec-2025	12.47	12.54	12.31	12.36	2,195	2,04,85,563.63	3,86,475
17-Dec-2025	12.42	12.5	12.35	12.42	2,328	1,08,27,894.16	6,06,884
18-Dec-2025	12.42	12.53	12.38	12.41	1,988	58,77,281.2	4,20,568
19-Dec-2025	12.09	12.49	12.09	12.36	1,907	73,27,412.97	4,89,612
22-Dec-2025	12.55	12.58	12.41	12.55	2,462	1,23,14,066.65	7,98,157
23-Dec-2025	12.86	12.86	12.65	12.77	2,576	1,06,63,487.31	5,50,491

Angel One Gold ETF: Related NEWS

No Record Found

Invest wise with Expert advice