Angel One Gold ETF

Angel One Gold ETF Historical Data

NSEBSE

₹11.97

(-0.17%)

Dec 4, 2025|01:48:39 PM

Invest wise with Expert advice

From Date

04/11/2025

To Date

04/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Nov-2025	11.24	11.35	11.17	11.28	1,689	62,01,353.07	3,78,595
06-Nov-2025	11.33	11.38	11.19	11.31	1,777	36,93,896.58	2,04,033
07-Nov-2025	11.36	11.36	11.22	11.29	1,388	38,85,181.94	1,90,843
10-Nov-2025	11.35	11.49	11.28	11.48	1,785	44,29,044.24	2,56,039
11-Nov-2025	11.8	13.5	11.5	11.64	2,135	1,80,24,284.59	9,10,112
12-Nov-2025	11.69	11.7	11.51	11.58	1,641	39,90,096.59	2,32,865
13-Nov-2025	11.9	11.9	11.65	11.84	1,847	86,16,800.41	5,79,154
14-Nov-2025	11.88	11.88	11.67	11.7	1,762	40,09,944.72	2,68,238
17-Nov-2025	11.63	11.63	11.4	11.51	2,317	76,41,377.3	4,78,034
18-Nov-2025	11.5	11.5	11.28	11.37	1,762	39,88,222.06	2,70,066
19-Nov-2025	11.42	11.6	11.42	11.52	1,397	29,70,435.47	1,79,190
20-Nov-2025	11.49	11.52	11.4	11.43	1,368	48,69,205.45	3,39,559
21-Nov-2025	11.77	11.77	11.35	11.48	1,383	25,54,535.6	1,54,708
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

Angel One Gold ETF: Related NEWS

No Record Found

Invest wise with Expert advice