Zerodha Gold ETF

Zerodha Gold ETF Historical Data

NSEBSE

₹20.82

(-1.05%)

Dec 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	20.3	20.3	19.12	19.38	13,317	14,20,27,898.48	49,67,371
18-Nov-2025	19.96	19.96	18.89	19.14	10,599	16,37,30,977.17	51,98,718
19-Nov-2025	19.71	19.71	19.03	19.4	6,180	8,31,31,342.82	23,34,288
20-Nov-2025	19.98	19.98	18.83	19.26	7,227	10,00,07,389	26,11,169
21-Nov-2025	18.77	19.83	18.77	19.33	7,169	6,79,78,529.87	14,71,484
24-Nov-2025	19.6	19.6	19.23	19.41	7,707	8,73,60,976.42	32,93,204
25-Nov-2025	19.98	19.98	19.57	19.61	6,679	10,91,90,569.52	23,92,522
26-Nov-2025	20.19	20.19	19.61	19.79	5,845	6,73,52,072.26	20,92,242
27-Nov-2025	20.38	20.38	19.52	19.77	6,679	8,51,50,435.2	28,71,400
28-Nov-2025	20.36	20.36	19.8	19.85	7,153	8,82,75,619.79	27,99,184
01-Dec-2025	20.45	20.45	19.95	20.25	13,285	21,34,07,986.7	55,31,438
02-Dec-2025	20.75	20.75	20.05	20.1	10,016	14,21,16,548.34	49,98,606
03-Dec-2025	20.7	20.7	20.15	20.22	9,919	16,77,95,440.64	56,38,792
04-Dec-2025	20.81	20.81	20.08	20.11	8,777	10,97,23,523.64	33,91,555
05-Dec-2025	20.64	20.64	20.07	20.28	8,833	11,89,05,848.27	33,85,092
08-Dec-2025	20.38	20.38	20.15	20.26	11,471	18,20,98,060.22	62,59,135
09-Dec-2025	20.87	20.87	20	20.18	9,972	12,98,10,093.47	37,78,161
10-Dec-2025	20.28	20.29	19.67	20.18	8,438	10,07,33,217.52	32,80,853
11-Dec-2025	20.79	20.79	20.15	20.32	7,568	8,45,84,888.87	28,41,146
12-Dec-2025	20.93	20.95	20.45	20.83	10,741	19,11,36,709.21	50,53,238
15-Dec-2025	20.9	21.45	20.77	21.04	14,754	20,32,29,441.12	63,16,204
16-Dec-2025	21.67	21.67	20.54	20.82	11,823	17,35,80,954.91	57,46,487

Zerodha Gold ETF: Related NEWS

No Record Found

Invest wise with Expert advice