ABSL MF GOLD / RGLR ETF Price (Quote)
₹63.94
-0.350 (-0.544%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹61.95 | ₹67.55 | Friday, 3rd May 2024 BSLGOLDETF.NS stock ended at ₹63.94. This is 0.544% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.77% from a day low at ₹63.80 to a day high of ₹64.93. |
| 90 days | ₹54.43 | ₹67.55 | |
| 52 weeks | ₹42.82 | ₹67.55 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | ₹64.67 | ₹64.93 | ₹63.80 | ₹63.94 | 21 001 |
| May 02, 2024 | ₹64.77 | ₹64.98 | ₹64.00 | ₹64.29 | 29 608 |
| May 01, 2024 | ₹64.48 | ₹64.48 | ₹64.48 | ₹64.48 | 0 |
| Apr 30, 2024 | ₹67.55 | ₹67.55 | ₹64.31 | ₹64.48 | 60 477 |
| Apr 29, 2024 | ₹64.80 | ₹66.60 | ₹64.13 | ₹65.58 | 19 371 |
| Apr 26, 2024 | ₹64.74 | ₹64.88 | ₹64.30 | ₹64.53 | 9 504 |
| Apr 25, 2024 | ₹64.90 | ₹65.20 | ₹63.80 | ₹64.09 | 44 499 |
| Apr 24, 2024 | ₹64.47 | ₹64.88 | ₹63.63 | ₹64.35 | 26 763 |
| Apr 23, 2024 | ₹64.65 | ₹64.65 | ₹63.30 | ₹63.51 | 24 815 |
| Apr 22, 2024 | ₹66.45 | ₹66.45 | ₹64.31 | ₹64.65 | 273 617 |
| Apr 19, 2024 | ₹65.57 | ₹66.20 | ₹65.43 | ₹65.82 | 39 154 |
| Apr 18, 2024 | ₹66.45 | ₹66.45 | ₹64.72 | ₹65.57 | 34 985 |
| Apr 16, 2024 | ₹66.50 | ₹66.50 | ₹64.91 | ₹65.71 | 32 879 |
| Apr 15, 2024 | ₹65.77 | ₹65.78 | ₹64.50 | ₹64.71 | 101 595 |
| Apr 12, 2024 | ₹65.80 | ₹66.30 | ₹64.39 | ₹65.55 | 135 861 |
| Apr 11, 2024 | ₹63.55 | ₹63.55 | ₹63.55 | ₹63.55 | 0 |
| Apr 10, 2024 | ₹63.84 | ₹64.79 | ₹63.56 | ₹64.09 | 527 626 |
| Apr 09, 2024 | ₹64.70 | ₹64.70 | ₹62.92 | ₹63.55 | 74 537 |
| Apr 08, 2024 | ₹63.42 | ₹63.96 | ₹62.72 | ₹63.86 | 820 937 |
| Apr 05, 2024 | ₹62.59 | ₹62.59 | ₹62.02 | ₹62.30 | 115 103 |
| Apr 04, 2024 | ₹63.50 | ₹64.00 | ₹62.40 | ₹62.67 | 41 345 |
| Apr 03, 2024 | ₹61.95 | ₹62.60 | ₹61.95 | ₹62.29 | 541 188 |
| Apr 02, 2024 | ₹61.49 | ₹62.00 | ₹61.20 | ₹61.84 | 8 752 |
| Apr 01, 2024 | ₹61.00 | ₹61.99 | ₹60.31 | ₹61.45 | 60 357 |
| Mar 28, 2024 | ₹59.93 | ₹59.99 | ₹59.23 | ₹59.60 | 9 407 |
