SEBI Registration No.: INA000006688
Preparing link (3 sec)...
MOGOLD Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 146.10 | 146.35 | 151.70 | 142.15 | 112167 | -0.71% |
| 01 Apr 2026 | 147.15 | 146.95 | 148.50 | 146.35 | 67568 | 2.58% |
| 30 Mar 2026 | 143.45 | 140.45 | 144.30 | 140.45 | 180264 | 2.39% |
| 27 Mar 2026 | 140.10 | 139.75 | 142.00 | 136.10 | 104478 | -1.27% |
| 25 Mar 2026 | 141.90 | 142.50 | 143.95 | 141.10 | 133979 | 2.75% |
| 24 Mar 2026 | 138.10 | 133.70 | 139.55 | 133.70 | 179588 | 4.38% |
| 23 Mar 2026 | 132.30 | 148.45 | 148.45 | 128.70 | 420528 | -8.66% |
| 20 Mar 2026 | 144.85 | 148.40 | 149.35 | 143.45 | 305382 | -2.39% |
| 19 Mar 2026 | 148.40 | 148.95 | 150.05 | 144.75 | 90706 | -2.85% |
| 18 Mar 2026 | 152.75 | 151.60 | 153.35 | 151.60 | 52438 | -0.16% |
| 17 Mar 2026 | 153.00 | 152.40 | 154.35 | 152.40 | 22791 | 0.39% |
| 16 Mar 2026 | 152.40 | 154.85 | 154.95 | 151.60 | 136061 | -2.09% |
| 13 Mar 2026 | 155.65 | 157.45 | 157.90 | 155.25 | 131595 | -1.71% |
| 12 Mar 2026 | 158.35 | 158.20 | 158.75 | 157.15 | 166978 | 0.00% |
| 11 Mar 2026 | 158.35 | 158.65 | 159.00 | 157.85 | 752939 | 0.51% |
| 10 Mar 2026 | 157.55 | 157.95 | 159.70 | 157.15 | 47854 | 0.45% |
| 09 Mar 2026 | 156.85 | 156.20 | 157.65 | 155.05 | 108359 | 0.67% |
| 06 Mar 2026 | 155.80 | 157.05 | 157.90 | 155.15 | 126757 | -1.17% |
| 05 Mar 2026 | 157.65 | 160.25 | 160.30 | 156.15 | 1171219 | -1.81% |
| 04 Mar 2026 | 160.55 | 161.55 | 163.20 | 157.55 | 1405770 | -2.61% |
| 02 Mar 2026 | 164.85 | 160.05 | 166.40 | 160.05 | 281644 | 5.10% |
| 27 Feb 2026 | 156.85 | 156.30 | 157.80 | 155.40 | 788101 | 0.80% |
| 26 Feb 2026 | 155.60 | 157.35 | 157.35 | 154.65 | 56837 | -0.64% |
| 25 Feb 2026 | 156.60 | 157.00 | 157.90 | 155.60 | 77927 | -0.03% |
| 24 Feb 2026 | 156.65 | 156.95 | 157.00 | 155.55 | 51640 | 0.93% |
| 23 Feb 2026 | 155.20 | 157.30 | 157.30 | 154.35 | 111795 | 1.64% |
| 20 Feb 2026 | 152.70 | 152.40 | 153.30 | 150.55 | 57536 | 0.69% |
| 19 Feb 2026 | 151.65 | 151.55 | 152.60 | 150.30 | 118244 | 2.54% |
| 18 Feb 2026 | 147.90 | 149.60 | 150.65 | 146.20 | 154828 | -0.70% |
| 17 Feb 2026 | 148.95 | 150.85 | 150.85 | 147.70 | 59648 | -1.68% |
| 16 Feb 2026 | 151.50 | 145.00 | 152.35 | 145.00 | 41170 | -0.07% |
| 13 Feb 2026 | 151.60 | 153.90 | 153.90 | 149.65 | 75538 | -1.49% |
| 12 Feb 2026 | 153.90 | 154.60 | 154.60 | 153.40 | 53640 | 0.16% |
| 11 Feb 2026 | 153.65 | 154.05 | 154.80 | 152.80 | 80681 | 0.26% |
| 10 Feb 2026 | 153.25 | 152.80 | 155.00 | 151.30 | 125475 | 0.92% |
| 09 Feb 2026 | 151.85 | 153.00 | 154.50 | 151.00 | 108800 | 1.54% |
| 06 Feb 2026 | 149.55 | 152.00 | 152.00 | 147.25 | 227241 | -2.25% |
| 05 Feb 2026 | 153.00 | 152.35 | 156.00 | 146.95 | 369811 | -2.92% |
| 04 Feb 2026 | 157.60 | 154.40 | 161.95 | 154.30 | 386350 | 5.99% |
| 03 Feb 2026 | 148.70 | 145.60 | 151.95 | 142.00 | 311419 | 4.68% |
| 02 Feb 2026 | 142.05 | 150.50 | 150.50 | 134.60 | 648786 | -6.14% |
| 01 Feb 2026 | 151.35 | 149.60 | 158.45 | 138.00 | 552683 | -7.85% |
| 30 Jan 2026 | 164.25 | 172.40 | 172.40 | 160.00 | 919604 | -4.73% |
| 29 Jan 2026 | 172.40 | 166.65 | 175.00 | 166.65 | 648096 | 6.52% |
| 28 Jan 2026 | 161.85 | 156.80 | 164.00 | 156.80 | 235815 | 3.75% |
| 27 Jan 2026 | 156.00 | 156.45 | 159.30 | 154.65 | 458466 | 2.46% |
| 23 Jan 2026 | 152.25 | 148.60 | 157.80 | 148.60 | 2056572 | 3.61% |
| 22 Jan 2026 | 146.95 | 159.70 | 159.70 | 143.00 | 2832943 | -5.71% |
| 21 Jan 2026 | 155.85 | 147.20 | 156.80 | 147.20 | 2370524 | 7.04% |
| 20 Jan 2026 | 145.60 | 143.60 | 147.00 | 142.85 | 2036771 | 1.93% |
| 19 Jan 2026 | 142.85 | 140.80 | 143.70 | 140.80 | 1869271 | 1.67% |
| 16 Jan 2026 | 140.50 | 140.80 | 140.80 | 139.55 | 1875635 | -0.35% |
| 14 Jan 2026 | 141.00 | 139.70 | 141.40 | 139.70 | 856125 | 1.29% |
| 13 Jan 2026 | 139.20 | 139.75 | 139.80 | 138.65 | 1290886 | 0.07% |
| 12 Jan 2026 | 139.10 | 139.25 | 139.25 | 137.05 | 1322124 | 2.05% |
| 09 Jan 2026 | 136.30 | 134.55 | 138.00 | 134.10 | 1420693 | 1.83% |
| 08 Jan 2026 | 133.85 | 135.40 | 136.40 | 130.00 | 194403 | -1.14% |
| 07 Jan 2026 | 135.40 | 135.95 | 136.15 | 134.70 | 1088160 | 0.15% |
| 06 Jan 2026 | 135.20 | 135.00 | 135.80 | 134.60 | 2248523 | 0.93% |
| 05 Jan 2026 | 133.95 | 134.40 | 136.75 | 133.85 | 1214120 | -0.59% |
| 02 Jan 2026 | 134.75 | 131.80 | 136.75 | 131.80 | 994796 | 2.43% |
| 01 Jan 2026 | 131.55 | 132.40 | 132.45 | 131.00 | 64388 | -0.87% |
| 31 Dec 2025 | 132.70 | 133.85 | 135.50 | 130.80 | 1357744 | -0.41% |
| 30 Dec 2025 | 133.25 | 136.45 | 136.45 | 132.00 | 1305636 | -3.06% |
| 29 Dec 2025 | 137.45 | 136.65 | 139.00 | 133.85 | 2258343 | 0.81% |
| 26 Dec 2025 | 136.35 | 135.75 | 136.60 | 135.75 | 796864 | 0.52% |
| 24 Dec 2025 | 135.65 | 135.65 | 135.90 | 135.10 | 1005964 | 0.56% |
| 23 Dec 2025 | 134.90 | 133.85 | 136.00 | 133.65 | 2093568 | 1.31% |
| 22 Dec 2025 | 133.15 | 132.55 | 134.70 | 131.80 | 306436 | 0.45% |
| 19 Dec 2025 | 132.55 | 131.30 | 136.70 | 130.65 | 1594538 | 0.68% |
| 18 Dec 2025 | 131.65 | 131.95 | 132.20 | 131.30 | 27869 | 0.04% |
| 17 Dec 2025 | 131.60 | 131.55 | 132.20 | 130.10 | 2330994 | 0.38% |
| 16 Dec 2025 | 131.10 | 131.45 | 131.45 | 130.50 | 34992 | -0.61% |
| 15 Dec 2025 | 131.90 | 131.50 | 132.60 | 131.20 | 258242 | 0.80% |
| 12 Dec 2025 | 130.85 | 129.30 | 131.05 | 128.20 | 893442 | 2.51% |
| 11 Dec 2025 | 127.65 | 127.40 | 127.90 | 126.80 | 61681 | 0.71% |
| 10 Dec 2025 | 126.75 | 127.40 | 128.10 | 126.15 | 855219 | -0.12% |
| 09 Dec 2025 | 126.90 | 127.40 | 127.45 | 124.00 | 2114714 | -0.43% |
| 08 Dec 2025 | 127.45 | 127.95 | 127.95 | 126.35 | 59895 | -0.39% |
| 05 Dec 2025 | 127.95 | 127.40 | 128.00 | 126.60 | 45762 | 1.19% |
| 04 Dec 2025 | 126.45 | 126.85 | 127.75 | 125.35 | 567438 | 0.20% |
| 03 Dec 2025 | 126.20 | 127.80 | 127.80 | 125.10 | 70311 | -0.79% |
| 02 Dec 2025 | 127.20 | 127.25 | 127.75 | 126.75 | 732725 | 0.04% |
| 01 Dec 2025 | 127.15 | 127.85 | 127.95 | 126.30 | 748332 | 1.48% |
| 28 Nov 2025 | 125.30 | 125.45 | 125.55 | 124.55 | 25085 | 0.36% |
| 27 Nov 2025 | 124.85 | 124.00 | 125.05 | 124.00 | 32912 | 0.08% |
| 26 Nov 2025 | 124.75 | 124.80 | 124.90 | 124.20 | 18963 | 0.73% |
| 25 Nov 2025 | 123.85 | 123.55 | 124.60 | 123.35 | 1211106 | 1.85% |
| 24 Nov 2025 | 121.60 | 121.90 | 122.50 | 120.75 | 26110 | 0.29% |
| 21 Nov 2025 | 121.25 | 122.50 | 122.50 | 119.75 | 73314 | -0.16% |
| 20 Nov 2025 | 121.45 | 121.45 | 122.10 | 120.85 | 72933 | -0.53% |
| 19 Nov 2025 | 122.10 | 121.00 | 123.00 | 121.00 | 41547 | 1.03% |
| 18 Nov 2025 | 120.85 | 120.90 | 121.25 | 119.80 | 1156870 | -1.19% |
| 17 Nov 2025 | 122.30 | 123.25 | 123.45 | 121.00 | 66113 | -1.73% |
| 14 Nov 2025 | 124.45 | 126.00 | 126.00 | 124.00 | 885546 | -1.31% |
| 13 Nov 2025 | 126.10 | 125.15 | 126.25 | 124.25 | 61502 | 2.40% |
| 12 Nov 2025 | 123.15 | 124.10 | 124.10 | 122.30 | 877834 | -0.28% |
| 11 Nov 2025 | 123.50 | 124.05 | 124.05 | 122.90 | 40032 | 1.56% |
| 10 Nov 2025 | 121.60 | 121.90 | 121.90 | 120.00 | 3212489 | 1.59% |
| 07 Nov 2025 | 119.70 | 120.00 | 120.00 | 119.00 | 38209 | -0.33% |
| 06 Nov 2025 | 120.10 | 118.30 | 120.50 | 118.30 | 3540823 | 0.38% |
| 04 Nov 2025 | 119.65 | 123.30 | 123.30 | 118.65 | 3048537 | -0.54% |
| 03 Nov 2025 | 120.30 | 120.15 | 120.70 | 118.10 | 2444668 | 0.59% |
| 31 Oct 2025 | 119.60 | 120.05 | 120.25 | 118.50 | 405934 | 0.08% |
| 30 Oct 2025 | 119.50 | 117.80 | 119.60 | 117.15 | 515530 | 0.59% |
| 29 Oct 2025 | 118.80 | 117.00 | 119.40 | 117.00 | 169368 | 2.15% |
| 28 Oct 2025 | 116.30 | 119.90 | 119.90 | 116.05 | 279985 | -3.16% |
| 27 Oct 2025 | 120.10 | 120.15 | 121.40 | 119.45 | 127237 | 0.42% |
| 24 Oct 2025 | 119.60 | 121.00 | 122.35 | 118.00 | 148228 | -1.77% |
| 23 Oct 2025 | 121.75 | 125.70 | 125.70 | 115.45 | 243022 | -4.02% |
| 21 Oct 2025 | 126.85 | 126.80 | 130.50 | 125.45 | 83720 | 0.12% |
| 20 Oct 2025 | 126.70 | 129.00 | 129.00 | 125.45 | 144648 | -2.12% |
| 17 Oct 2025 | 129.45 | 127.85 | 129.95 | 125.85 | 3079145 | 3.31% |
| 16 Oct 2025 | 125.30 | 126.50 | 128.00 | 123.40 | 5574721 | -0.95% |
| 15 Oct 2025 | 126.50 | 127.00 | 127.00 | 125.95 | 3774394 | 0.72% |
| 14 Oct 2025 | 125.60 | 126.80 | 126.80 | 123.10 | 3019075 | 2.03% |
| 13 Oct 2025 | 123.10 | 120.00 | 124.50 | 120.00 | 2611667 | 3.45% |
| 10 Oct 2025 | 119.00 | 122.45 | 122.60 | 117.00 | 2915421 | -2.34% |
| 09 Oct 2025 | 121.85 | 123.60 | 123.60 | 121.55 | 2549273 | 0.29% |
| 08 Oct 2025 | 121.50 | 121.80 | 122.30 | 120.05 | 3299266 | 1.76% |
| 07 Oct 2025 | 119.40 | 119.45 | 120.00 | 118.80 | 2723657 | 0.42% |
| 06 Oct 2025 | 118.90 | 118.00 | 119.00 | 117.30 | 2433351 | 2.28% |
| 03 Oct 2025 | 116.25 | 117.80 | 123.10 | 115.55 | 2223117 | -0.85% |
| 01 Oct 2025 | 117.25 | 118.70 | 119.30 | 115.00 | 1414659 | -5.18% |
| 30 Sep 2025 | 123.65 | 116.00 | 134.40 | 114.80 | 1866270 | 7.48% |
| 29 Sep 2025 | 115.05 | 114.00 | 115.85 | 113.10 | 2230366 | 1.99% |
| 26 Sep 2025 | 112.80 | 114.70 | 114.70 | 110.10 | 1874262 | -0.04% |
| 25 Sep 2025 | 112.85 | 114.25 | 115.45 | 110.60 | 2002695 | -1.05% |
| 24 Sep 2025 | 114.05 | 116.70 | 118.80 | 113.20 | 1979052 | 0.13% |
| 23 Sep 2025 | 113.90 | 112.95 | 115.45 | 111.50 | 1257581 | 2.66% |
| 22 Sep 2025 | 110.95 | 111.70 | 112.00 | 110.00 | 119702 | 1.32% |
| 19 Sep 2025 | 109.50 | 108.70 | 111.00 | 108.00 | 516646 | 0.09% |
| 18 Sep 2025 | 109.40 | 109.60 | 109.90 | 108.70 | 597801 | -0.18% |
| 17 Sep 2025 | 109.60 | 109.90 | 110.80 | 108.00 | 1021498 | 0.18% |
| 16 Sep 2025 | 109.40 | 111.30 | 111.30 | 109.00 | 629499 | 0.27% |
| 15 Sep 2025 | 109.10 | 111.55 | 111.55 | 108.60 | 953935 | -0.23% |
| 12 Sep 2025 | 109.35 | 110.90 | 110.90 | 108.70 | 924085 | 0.60% |
| 11 Sep 2025 | 108.70 | 111.70 | 111.70 | 108.20 | 802581 | -0.46% |
| 10 Sep 2025 | 109.20 | 111.00 | 112.70 | 107.75 | 1325755 | 0.37% |
| 09 Sep 2025 | 108.80 | 108.00 | 111.65 | 107.80 | 1239267 | 1.49% |
| 08 Sep 2025 | 107.20 | 108.75 | 108.90 | 107.00 | 7075 | 1.04% |
| 05 Sep 2025 | 106.10 | 106.60 | 107.00 | 106.00 | 8816 | 0.09% |
| 04 Sep 2025 | 106.00 | 105.65 | 106.80 | 104.55 | 698468 | 0.33% |
| 03 Sep 2025 | 105.65 | 105.70 | 105.85 | 105.20 | 782312 | 0.43% |
| 02 Sep 2025 | 105.20 | 108.95 | 108.95 | 103.70 | 659566 | 0.86% |
| 01 Sep 2025 | 104.30 | 101.90 | 104.80 | 101.90 | 251809 | 2.36% |
| 29 Aug 2025 | 101.90 | 100.80 | 102.05 | 100.80 | 5569 | 1.09% |
| 28 Aug 2025 | 100.80 | 101.00 | 101.00 | 100.80 | 736 | -0.20% |
| 26 Aug 2025 | 101.00 | 100.10 | 101.00 | 99.60 | 6508 | 1.35% |
| 25 Aug 2025 | 99.65 | 103.45 | 103.45 | 99.05 | 7518 | 0.66% |
| 22 Aug 2025 | 99.00 | 100.90 | 100.90 | 97.55 | 1203 | 0.10% |
| 21 Aug 2025 | 98.90 | 98.95 | 98.95 | 96.30 | 7204 | 0.41% |
| 20 Aug 2025 | 98.50 | 98.80 | 98.85 | 98.40 | 2045 | -0.40% |
| 19 Aug 2025 | 98.90 | 99.75 | 99.75 | 98.90 | 2508 | -0.85% |
| 18 Aug 2025 | 99.75 | 100.05 | 100.05 | 99.05 | 1120 | -0.45% |
| 14 Aug 2025 | 100.20 | 102.30 | 102.30 | 99.30 | 1705 | 0.35% |
| 13 Aug 2025 | 99.85 | 100.30 | 100.30 | 99.30 | 1100 | 0.00% |
| 12 Aug 2025 | 99.85 | 101.65 | 101.65 | 99.30 | 342 | 0.20% |
| 11 Aug 2025 | 99.65 | 103.15 | 103.15 | 98.00 | 2456 | -1.43% |
| 08 Aug 2025 | 101.10 | 101.00 | 101.10 | 100.50 | 1311 | 0.10% |
| 07 Aug 2025 | 101.00 | 100.35 | 101.80 | 100.35 | 1031 | 0.90% |
| 06 Aug 2025 | 100.10 | 100.35 | 100.50 | 100.05 | 288 | 0.05% |
| 05 Aug 2025 | 100.05 | 100.00 | 100.60 | 100.00 | 10841 | 0.50% |
| 04 Aug 2025 | 99.55 | 100.15 | 100.15 | 99.25 | 946 | 1.84% |
| 01 Aug 2025 | 97.75 | 97.70 | 97.80 | 97.70 | 465 | -0.71% |
