Kotak Gold Exchange Traded Scheme (590097.BO)
YHD - YHD Delayed price. Currency in INR
Add to watchlist
At close: 06:07PM EDT
Time period:
13 June 2023 - 13 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 June 2024 | 60.80 | 61.20 | 60.69 | 60.92 | 60.92 | 21,579 |
| 11 June 2024 | 61.02 | 61.50 | 60.41 | 60.84 | 60.84 | 79,355 |
| 10 June 2024 | 61.00 | 61.00 | 60.10 | 60.58 | 60.58 | 76,945 |
| 07 June 2024 | 62.44 | 62.44 | 60.97 | 61.38 | 61.38 | 55,215 |
| 06 June 2024 | 62.20 | 62.20 | 61.60 | 61.86 | 61.86 | 98,965 |
| 05 June 2024 | 61.47 | 61.49 | 60.93 | 61.16 | 61.16 | 34,675 |
| 04 June 2024 | 61.35 | 61.89 | 60.91 | 61.31 | 61.31 | 28,550 |
| 03 June 2024 | 61.55 | 61.59 | 60.75 | 61.02 | 61.02 | 59,864 |
| 31 May 2024 | 61.57 | 61.73 | 61.14 | 61.58 | 61.58 | 26,552 |
| 30 May 2024 | 61.40 | 61.69 | 61.00 | 61.13 | 61.13 | 66,476 |
| 29 May 2024 | 61.34 | 61.90 | 61.29 | 61.41 | 61.41 | 10,883 |
| 28 May 2024 | 61.40 | 61.66 | 61.24 | 61.31 | 61.31 | 7,785 |
| 24 May 2024 | 61.53 | 61.74 | 60.93 | 61.21 | 61.21 | 56,972 |
| 23 May 2024 | 62.29 | 62.41 | 61.84 | 62.04 | 62.04 | 11,749 |
| 22 May 2024 | 63.34 | 63.59 | 62.84 | 63.01 | 63.01 | 10,417 |
| 21 May 2024 | 62.65 | 63.50 | 62.65 | 62.98 | 62.98 | 23,432 |
| 20 May 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
| 17 May 2024 | 62.73 | 62.73 | 62.15 | 62.36 | 62.36 | 7,996 |
| 16 May 2024 | 62.50 | 62.65 | 62.23 | 62.55 | 62.55 | 32,863 |
| 15 May 2024 | 62.02 | 62.35 | 61.70 | 62.20 | 62.20 | 6,790 |
| 14 May 2024 | 61.39 | 61.89 | 61.32 | 61.60 | 61.60 | 10,803 |
| 13 May 2024 | 62.28 | 62.33 | 61.28 | 61.40 | 61.40 | 41,983 |
| 10 May 2024 | 60.75 | 62.64 | 60.75 | 62.29 | 62.29 | 86,323 |
| 09 May 2024 | 61.02 | 61.40 | 60.62 | 60.80 | 60.80 | 46,265 |
| 08 May 2024 | 60.92 | 61.50 | 60.70 | 60.96 | 60.96 | 29,230 |
| 07 May 2024 | 61.18 | 61.30 | 60.85 | 60.99 | 60.99 | 12,317 |
| 06 May 2024 | 61.19 | 61.30 | 60.52 | 61.09 | 61.09 | 46,039 |
| 03 May 2024 | 61.41 | 61.47 | 60.50 | 60.78 | 60.78 | 7,789 |
| 02 May 2024 | 61.68 | 61.68 | 61.15 | 61.29 | 61.29 | 26,254 |
| 01 May 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| 30 Apr 2024 | 61.29 | 61.84 | 61.02 | 61.18 | 61.18 | 63,931 |
| 29 Apr 2024 | 61.68 | 61.90 | 61.22 | 61.76 | 61.76 | 31,673 |
| 26 Apr 2024 | 60.97 | 61.87 | 60.97 | 61.84 | 61.84 | 51,258 |
| 25 Apr 2024 | 61.54 | 61.65 | 60.82 | 61.07 | 61.07 | 37,097 |
| 24 Apr 2024 | 61.40 | 61.57 | 60.86 | 61.14 | 61.14 | 4,494 |
| 23 Apr 2024 | 61.44 | 61.44 | 60.23 | 60.58 | 60.58 | 63,992 |
| 22 Apr 2024 | 62.59 | 62.59 | 61.75 | 62.08 | 62.08 | 10,145 |
| 19 Apr 2024 | 62.24 | 63.45 | 62.24 | 62.51 | 62.51 | 52,338 |
| 18 Apr 2024 | 62.10 | 62.50 | 61.91 | 62.18 | 62.18 | 20,906 |
| 17 Apr 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
| 16 Apr 2024 | 62.04 | 63.80 | 61.87 | 62.42 | 62.42 | 14,676 |
| 15 Apr 2024 | 62.00 | 62.75 | 61.28 | 61.54 | 61.54 | 135,313 |
| 12 Apr 2024 | 61.52 | 62.20 | 61.40 | 62.16 | 62.16 | 106,065 |
| 11 Apr 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
| 10 Apr 2024 | 60.73 | 61.12 | 60.42 | 60.89 | 60.89 | 40,390 |
| 09 Apr 2024 | 60.83 | 60.89 | 60.38 | 60.76 | 60.76 | 74,605 |
| 08 Apr 2024 | 59.80 | 61.60 | 59.80 | 60.57 | 60.57 | 16,326 |
| 05 Apr 2024 | 59.45 | 59.45 | 58.95 | 59.29 | 59.29 | 30,361 |
| 04 Apr 2024 | 59.49 | 59.77 | 59.32 | 59.43 | 59.43 | 2,296 |
| 03 Apr 2024 | 59.00 | 59.59 | 58.85 | 59.06 | 59.06 | 15,570 |
| 02 Apr 2024 | 58.92 | 58.92 | 58.39 | 58.77 | 58.77 | 7,001 |
| 01 Apr 2024 | 56.92 | 61.65 | 56.92 | 58.39 | 58.39 | 130,462 |
| 28 Mar 2024 | 56.94 | 57.00 | 56.48 | 56.83 | 56.83 | 56,826 |
| 27 Mar 2024 | 56.49 | 56.81 | 56.42 | 56.56 | 56.56 | 10,262 |
| 26 Mar 2024 | 56.37 | 56.75 | 56.20 | 56.49 | 56.49 | 73,020 |
| 25 Mar 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
| 22 Mar 2024 | 56.32 | 56.70 | 56.25 | 56.34 | 56.34 | 10,323 |
| 21 Mar 2024 | 56.68 | 57.20 | 56.41 | 56.99 | 56.99 | 42,441 |
| 20 Mar 2024 | 56.08 | 56.09 | 55.76 | 55.94 | 55.94 | 4,839 |
| 19 Mar 2024 | 55.77 | 56.01 | 55.64 | 55.86 | 55.86 | 3,674 |
| 18 Mar 2024 | 55.80 | 55.81 | 55.31 | 55.63 | 55.63 | 18,827 |
| 15 Mar 2024 | 55.90 | 55.99 | 55.61 | 55.93 | 55.93 | 15,672 |
| 14 Mar 2024 | 55.72 | 56.70 | 55.72 | 55.88 | 55.88 | 6,014 |
| 13 Mar 2024 | 56.05 | 56.05 | 55.55 | 55.56 | 55.56 | 8,374 |
| 12 Mar 2024 | 56.30 | 56.35 | 55.75 | 56.14 | 56.14 | 39,317 |
| 11 Mar 2024 | 55.64 | 56.35 | 55.64 | 56.18 | 56.18 | 47,943 |
| 08 Mar 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| 07 Mar 2024 | 55.12 | 55.71 | 55.01 | 55.64 | 55.64 | 6,197 |
| 06 Mar 2024 | 54.92 | 54.92 | 54.55 | 54.87 | 54.87 | 44,176 |
| 05 Mar 2024 | 54.44 | 54.82 | 54.44 | 54.81 | 54.81 | 6,318 |
| 04 Mar 2024 | 53.68 | 54.10 | 53.68 | 54.01 | 54.01 | 9,156 |
| 01 Mar 2024 | 53.08 | 53.20 | 53.08 | 53.08 | 53.08 | 4,134 |
| 29 Feb 2024 | 52.91 | 53.18 | 52.76 | 52.94 | 52.94 | 14,592 |
| 28 Feb 2024 | 52.73 | 53.01 | 52.73 | 52.89 | 52.89 | 3,476 |
| 27 Feb 2024 | 52.73 | 53.02 | 52.73 | 52.95 | 52.95 | 13,328 |
| 26 Feb 2024 | 52.89 | 52.99 | 52.69 | 52.80 | 52.80 | 24,523 |
| 23 Feb 2024 | 53.08 | 53.08 | 52.54 | 52.62 | 52.62 | 14,398 |
| 22 Feb 2024 | 52.86 | 52.99 | 52.64 | 52.93 | 52.93 | 9,218 |
| 21 Feb 2024 | 52.72 | 52.97 | 52.70 | 52.86 | 52.86 | 11,040 |
| 20 Feb 2024 | 52.98 | 52.98 | 52.66 | 52.72 | 52.72 | 1,711 |
| 16 Feb 2024 | 52.10 | 52.61 | 52.10 | 52.53 | 52.53 | 2,619 |
| 15 Feb 2024 | 52.35 | 52.45 | 52.12 | 52.30 | 52.30 | 16,736 |
| 14 Feb 2024 | 52.90 | 52.90 | 51.92 | 52.32 | 52.32 | 24,912 |
| 13 Feb 2024 | 52.89 | 53.10 | 52.85 | 53.06 | 53.06 | 1,484 |
| 12 Feb 2024 | 53.11 | 53.19 | 52.89 | 52.96 | 52.96 | 5,421 |
| 09 Feb 2024 | 53.16 | 53.40 | 53.06 | 53.15 | 53.15 | 42,736 |
| 08 Feb 2024 | 53.36 | 53.43 | 53.12 | 53.16 | 53.16 | 5,997 |
| 07 Feb 2024 | 53.48 | 53.48 | 53.14 | 53.22 | 53.22 | 31,791 |
| 06 Feb 2024 | 53.22 | 53.65 | 52.85 | 53.10 | 53.10 | 21,006 |
| 05 Feb 2024 | 53.53 | 53.53 | 52.92 | 53.07 | 53.07 | 24,152 |
| 02 Feb 2024 | 53.89 | 53.89 | 53.48 | 53.62 | 53.62 | 7,881 |
| 01 Feb 2024 | 53.29 | 53.64 | 53.22 | 53.37 | 53.37 | 15,865 |
| 31 Jan 2024 | 53.11 | 53.50 | 53.11 | 53.47 | 53.47 | 5,371 |
| 30 Jan 2024 | 53.15 | 53.40 | 53.05 | 53.29 | 53.29 | 5,330 |
| 29 Jan 2024 | 52.93 | 53.28 | 52.50 | 53.10 | 53.10 | 33,618 |
| 26 Jan 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
| 25 Jan 2024 | 53.01 | 53.12 | 52.81 | 52.93 | 52.93 | 4,095 |
| 24 Jan 2024 | 53.10 | 53.19 | 52.85 | 53.02 | 53.02 | 16,549 |
| 23 Jan 2024 | 52.84 | 53.49 | 52.84 | 53.30 | 53.30 | 78,215 |
| 22 Jan 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
| *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.