IDBIGOLD Historical Share Price Data

IDBI Gold ETF Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
19-Mar-2024	5987.15	5999.95	5982.25	5989.95	17	323503.65	35	17.70	2.80
20-Mar-2024	5989.95	6014.95	5987	5989.15	19	191906.3	20	27.95	-0.80
21-Mar-2024	6111.65	6138.35	6084.95	6102.25	110	2519035.35	167	53.40	-9.40
22-Mar-2024	6079.9	6083.85	6000.1	6016.15	60	688804.4	63	83.75	-63.75
26-Mar-2024	6016.1	6050	6013.65	6050	56	711107.5	78	36.35	33.90
27-Mar-2024	6049.95	6079.9	6033.05	6065.7	40	695460.35	83	46.85	15.75
28-Mar-2024	6141	6141	6042.2	6102.65	32	560410.3	46	98.80	-38.35
01-Apr-2024	6162.15	6319.75	6156.3	6295.35	96	1769989.6	197	163.45	133.20
02-Apr-2024	6296	6336.6	6293.45	6314.4	61	1407545.95	186	43.15	18.40
03-Apr-2024	6340.05	6409.95	6337	6353	87	1673973.2	162	72.95	12.95
04-Apr-2024	6428.9	6428.9	6336.65	6399.4	421	3759968.15	411	92.25	-29.50
05-Apr-2024	6429.9	6434	6333.6	6373.85	76	1961543.2	242	100.40	-56.05
08-Apr-2024	6411.35	6528.8	6411.35	6471.45	250	2491965.65	250	117.45	60.10
09-Apr-2024	6500.45	6548.8	6500	6534.85	82	3994543.1	527	48.80	34.40
10-Apr-2024	6543.95	6583	6500	6544.65	199	3884184.2	219	83.00	0.70
12-Apr-2024	6575	6748.8	6575	6665.3	359	8027664.95	414	173.80	90.30
15-Apr-2024	6669.85	6733	6560	6610.05	215	5223793.65	263	173.00	-59.80
16-Apr-2024	6635.5	6709.95	6635.5	6690.25	60	1271962.35	164	74.45	54.75
18-Apr-2024	6699.5	6720.05	6693.7	6720	43	1779828.75	214	26.35	20.50

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.