Nippon India ETF Gold BeES (590095.BO)
YHD - YHD Delayed price. Currency in INR
Add to watchlist
At close: 06:07PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 60.88 | 60.90 | 60.27 | 60.50 | 60.50 | 1,063,895 |
| 02 May 2024 | 60.91 | 61.39 | 60.78 | 60.88 | 60.88 | 909,049 |
| 01 May 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
| 30 Apr 2024 | 61.25 | 61.36 | 60.75 | 60.88 | 60.88 | 1,133,097 |
| 29 Apr 2024 | 61.17 | 61.50 | 60.86 | 61.30 | 61.30 | 1,149,001 |
| 26 Apr 2024 | 61.00 | 61.46 | 61.00 | 61.36 | 61.36 | 836,779 |
| 25 Apr 2024 | 60.43 | 61.10 | 60.43 | 60.89 | 60.89 | 344,867 |
| 24 Apr 2024 | 60.64 | 61.18 | 60.56 | 60.71 | 60.71 | 1,059,558 |
| 23 Apr 2024 | 61.00 | 61.00 | 60.12 | 60.26 | 60.26 | 811,042 |
| 22 Apr 2024 | 61.94 | 62.16 | 61.35 | 61.73 | 61.73 | 2,101,423 |
| 19 Apr 2024 | 62.49 | 62.49 | 62.11 | 62.26 | 62.26 | 1,581,075 |
| 18 Apr 2024 | 61.89 | 62.18 | 61.85 | 61.96 | 61.96 | 1,083,752 |
| 17 Apr 2024 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | - |
| 16 Apr 2024 | 62.00 | 62.30 | 61.76 | 61.89 | 61.89 | 739,780 |
| 15 Apr 2024 | 61.56 | 61.91 | 61.10 | 61.22 | 61.22 | 2,287,610 |
| 12 Apr 2024 | 60.69 | 62.00 | 60.69 | 61.92 | 61.92 | 2,166,441 |
| 11 Apr 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| 10 Apr 2024 | 60.58 | 60.86 | 60.45 | 60.64 | 60.64 | 1,094,679 |
| 09 Apr 2024 | 60.26 | 60.64 | 60.26 | 60.58 | 60.58 | 1,328,667 |
| 08 Apr 2024 | 59.90 | 60.48 | 59.87 | 60.23 | 60.23 | 559,476 |
| 05 Apr 2024 | 59.16 | 59.16 | 58.69 | 58.97 | 58.97 | 226,340 |
| 04 Apr 2024 | 59.18 | 59.44 | 59.10 | 59.16 | 59.16 | 1,182,821 |
| 03 Apr 2024 | 58.82 | 59.22 | 58.65 | 58.78 | 58.78 | 1,382,568 |
| 02 Apr 2024 | 58.30 | 58.69 | 58.30 | 58.65 | 58.65 | 668,820 |
| 01 Apr 2024 | 56.42 | 58.56 | 56.42 | 58.30 | 58.30 | 1,742,000 |
| 28 Mar 2024 | 56.21 | 56.69 | 56.21 | 56.63 | 56.63 | 250,093 |
| 27 Mar 2024 | 56.30 | 56.31 | 56.03 | 56.21 | 56.21 | 814,304 |
| 26 Mar 2024 | 56.00 | 56.39 | 55.95 | 56.30 | 56.30 | 821,359 |
| 25 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 22 Mar 2024 | 56.69 | 56.69 | 55.92 | 56.00 | 56.00 | 235,716 |
| 21 Mar 2024 | 56.50 | 56.94 | 56.25 | 56.69 | 56.69 | 293,343 |
| 20 Mar 2024 | 55.73 | 55.80 | 55.62 | 55.71 | 55.71 | 534,035 |
| 19 Mar 2024 | 55.50 | 55.76 | 55.45 | 55.61 | 55.61 | 547,710 |
| 18 Mar 2024 | 55.44 | 55.62 | 55.22 | 55.50 | 55.50 | 744,575 |
| 15 Mar 2024 | 55.99 | 55.99 | 55.58 | 55.73 | 55.73 | 209,843 |
| 14 Mar 2024 | 55.47 | 55.90 | 55.45 | 55.82 | 55.82 | 856,170 |
| 13 Mar 2024 | 55.92 | 55.92 | 54.90 | 55.47 | 55.47 | 188,460 |
| 12 Mar 2024 | 56.02 | 56.13 | 55.79 | 55.92 | 55.92 | 1,085,579 |
| 11 Mar 2024 | 56.79 | 56.91 | 55.13 | 56.02 | 56.02 | 1,412,867 |
| 08 Mar 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
| 07 Mar 2024 | 54.70 | 55.50 | 54.70 | 55.47 | 55.47 | 289,814 |
| 06 Mar 2024 | 54.64 | 54.80 | 54.60 | 54.71 | 54.71 | 1,183,330 |
| 05 Mar 2024 | 53.89 | 54.67 | 53.89 | 54.63 | 54.63 | 1,650,684 |
| 04 Mar 2024 | 53.99 | 53.99 | 53.56 | 53.89 | 53.89 | 1,446,246 |
| 01 Mar 2024 | 53.00 | 53.07 | 52.87 | 52.91 | 52.91 | 612,185 |
| 29 Feb 2024 | 52.61 | 52.85 | 52.61 | 52.78 | 52.78 | 604,297 |
| 28 Feb 2024 | 52.76 | 52.77 | 52.58 | 52.61 | 52.61 | 499,338 |
| 27 Feb 2024 | 52.44 | 52.88 | 52.44 | 52.79 | 52.79 | 551,812 |
| 26 Feb 2024 | 52.48 | 52.79 | 52.48 | 52.72 | 52.72 | 713,048 |
| 23 Feb 2024 | 52.70 | 52.70 | 51.95 | 52.44 | 52.44 | 742,221 |
| 22 Feb 2024 | 52.63 | 52.80 | 52.59 | 52.72 | 52.72 | 120,299 |
| 21 Feb 2024 | 52.57 | 52.79 | 52.57 | 52.63 | 52.63 | 580,910 |
| 20 Feb 2024 | 52.63 | 52.65 | 52.50 | 52.57 | 52.57 | 170,637 |
| 16 Feb 2024 | 52.29 | 52.45 | 52.19 | 52.34 | 52.34 | 713,630 |
| 15 Feb 2024 | 52.12 | 52.24 | 52.04 | 52.17 | 52.17 | 312,971 |
| 14 Feb 2024 | 52.40 | 52.40 | 52.01 | 52.06 | 52.06 | 287,639 |
| 13 Feb 2024 | 52.78 | 52.86 | 52.71 | 52.80 | 52.80 | 571,127 |
| 12 Feb 2024 | 53.07 | 53.07 | 52.77 | 52.82 | 52.82 | 185,354 |
| 09 Feb 2024 | 53.09 | 53.13 | 53.01 | 53.03 | 53.03 | 760,486 |
| 08 Feb 2024 | 53.18 | 53.19 | 53.02 | 53.06 | 53.06 | 227,665 |
| 07 Feb 2024 | 52.95 | 53.24 | 52.95 | 53.18 | 53.18 | 561,298 |
| 06 Feb 2024 | 53.18 | 53.18 | 52.90 | 52.95 | 52.95 | 566,654 |
| 05 Feb 2024 | 53.56 | 53.79 | 52.94 | 52.98 | 52.98 | 223,810 |
| 02 Feb 2024 | 53.48 | 53.69 | 53.48 | 53.56 | 53.56 | 965,864 |
| 01 Feb 2024 | 53.32 | 53.64 | 53.32 | 53.48 | 53.48 | 131,961 |
| 31 Jan 2024 | 53.13 | 53.35 | 53.07 | 53.32 | 53.32 | 810,392 |
| 30 Jan 2024 | 52.46 | 53.15 | 52.46 | 53.13 | 53.13 | 627,551 |
| 29 Jan 2024 | 52.70 | 53.02 | 52.70 | 52.98 | 52.98 | 110,640 |
| 26 Jan 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 25 Jan 2024 | 52.89 | 52.89 | 52.67 | 52.70 | 52.70 | 127,581 |
| 24 Jan 2024 | 53.10 | 53.10 | 52.77 | 52.89 | 52.89 | 755,269 |
| 23 Jan 2024 | 52.90 | 53.07 | 52.71 | 52.87 | 52.87 | 166,826 |
| 22 Jan 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - |
| 19 Jan 2024 | 52.65 | 52.91 | 52.65 | 52.82 | 52.82 | 676,094 |
| 18 Jan 2024 | 52.62 | 52.62 | 52.40 | 52.51 | 52.51 | 135,952 |
| 17 Jan 2024 | 53.00 | 53.00 | 52.55 | 52.65 | 52.65 | 1,001,081 |
| 16 Jan 2024 | 53.30 | 53.30 | 53.00 | 53.10 | 53.10 | 161,402 |
| 12 Jan 2024 | 52.88 | 53.03 | 52.80 | 52.99 | 52.99 | 129,996 |
| 11 Jan 2024 | 52.85 | 52.88 | 52.78 | 52.83 | 52.83 | 493,708 |
| 10 Jan 2024 | 52.99 | 52.99 | 52.73 | 52.93 | 52.93 | 136,974 |
| 09 Jan 2024 | 52.86 | 53.04 | 52.83 | 52.99 | 52.99 | 817,763 |
| 08 Jan 2024 | 53.15 | 53.17 | 52.75 | 52.86 | 52.86 | 1,268,005 |
| 05 Jan 2024 | 53.29 | 53.35 | 53.10 | 53.15 | 53.15 | 997,571 |
| 04 Jan 2024 | 53.67 | 53.67 | 53.15 | 53.29 | 53.29 | 911,552 |
| 03 Jan 2024 | 54.00 | 54.00 | 53.45 | 53.53 | 53.53 | 1,191,474 |
| 02 Jan 2024 | 54.09 | 54.09 | 53.77 | 54.02 | 54.02 | 147,066 |
| 29 Dec 2023 | 53.71 | 53.82 | 53.61 | 53.67 | 53.67 | 191,171 |
| 28 Dec 2023 | 53.96 | 54.07 | 53.71 | 53.83 | 53.83 | 1,153,546 |
| 27 Dec 2023 | 53.45 | 53.69 | 53.45 | 53.64 | 53.64 | 114,683 |
| 26 Dec 2023 | 53.30 | 53.51 | 53.30 | 53.43 | 53.43 | 1,089,688 |
| 22 Dec 2023 | 52.86 | 53.24 | 52.86 | 53.20 | 53.20 | 159,543 |
| 21 Dec 2023 | 52.84 | 52.95 | 52.76 | 52.84 | 52.84 | 704,592 |
| 20 Dec 2023 | 52.88 | 52.95 | 52.77 | 52.83 | 52.83 | 1,292,816 |
| 19 Dec 2023 | 52.53 | 52.72 | 52.46 | 52.59 | 52.59 | 672,227 |
| 18 Dec 2023 | 52.77 | 52.77 | 52.40 | 52.53 | 52.53 | 165,044 |
| 15 Dec 2023 | 52.82 | 52.95 | 52.66 | 52.77 | 52.77 | 783,768 |
| 14 Dec 2023 | 52.99 | 52.99 | 52.60 | 52.80 | 52.80 | 1,244,914 |
| 13 Dec 2023 | 51.80 | 51.90 | 51.61 | 51.84 | 51.84 | 620,884 |
| 12 Dec 2023 | 51.92 | 52.00 | 51.83 | 51.86 | 51.86 | 727,617 |
| 11 Dec 2023 | 52.46 | 52.46 | 52.01 | 52.05 | 52.05 | 951,268 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.