UTI Gold Exchange Traded Scheme (590101.BO)
YHD - YHD Delayed price. Currency in INR
Add to watchlist
At close: 06:07PM EDT
Time period:
31 Aug 2023 - 31 Aug 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Aug 2024 | 61.10 | 61.47 | 60.60 | 61.28 | 61.28 | 20,220 |
| 29 Aug 2024 | 61.39 | 61.59 | 60.56 | 61.15 | 61.15 | 19,070 |
| 28 Aug 2024 | 61.29 | 61.29 | 60.85 | 61.02 | 61.02 | 8,836 |
| 27 Aug 2024 | 61.00 | 61.39 | 60.41 | 61.01 | 61.01 | 17,226 |
| 26 Aug 2024 | 61.19 | 61.35 | 60.80 | 61.27 | 61.27 | 13,249 |
| 23 Aug 2024 | 61.00 | 61.19 | 60.50 | 60.57 | 60.57 | 3,546 |
| 22 Aug 2024 | 61.19 | 61.19 | 60.75 | 60.85 | 60.85 | 8,269 |
| 21 Aug 2024 | 61.23 | 61.23 | 60.62 | 60.98 | 60.98 | 17,001 |
| 20 Aug 2024 | 61.09 | 61.30 | 60.30 | 61.23 | 61.23 | 4,387 |
| 19 Aug 2024 | 60.98 | 60.98 | 60.45 | 60.70 | 60.70 | 16,608 |
| 16 Aug 2024 | 60.39 | 60.39 | 59.65 | 59.78 | 59.78 | 18,953 |
| 15 Aug 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| 14 Aug 2024 | 59.90 | 60.20 | 59.60 | 59.96 | 59.96 | 13,176 |
| 13 Aug 2024 | 60.49 | 60.49 | 59.65 | 59.92 | 59.92 | 10,967 |
| 12 Aug 2024 | 59.49 | 59.95 | 58.36 | 59.49 | 59.49 | 35,917 |
| 09 Aug 2024 | 58.90 | 59.99 | 58.66 | 59.12 | 59.12 | 6,849 |
| 08 Aug 2024 | 59.40 | 59.60 | 58.25 | 58.62 | 58.62 | 49,837 |
| 07 Aug 2024 | 59.80 | 60.05 | 58.50 | 59.36 | 59.36 | 27,423 |
| 06 Aug 2024 | 59.90 | 60.05 | 58.21 | 59.83 | 59.83 | 17,482 |
| 05 Aug 2024 | 60.30 | 60.60 | 59.30 | 59.35 | 59.35 | 60,895 |
| 02 Aug 2024 | 59.65 | 60.40 | 59.51 | 60.08 | 60.08 | 20,277 |
| 01 Aug 2024 | 60.05 | 60.05 | 59.40 | 59.51 | 59.51 | 12,378 |
| 31 July 2024 | 59.95 | 59.95 | 59.05 | 59.23 | 59.23 | 23,462 |
| 30 July 2024 | 61.20 | 61.20 | 58.61 | 59.45 | 59.45 | 45,032 |
| 29 July 2024 | 61.69 | 62.95 | 59.35 | 60.00 | 60.00 | 58,458 |
| 26 July 2024 | 61.55 | 61.84 | 60.15 | 60.97 | 60.97 | 26,535 |
| 25 July 2024 | 59.75 | 61.65 | 59.75 | 61.13 | 61.13 | 30,668 |
| 24 July 2024 | 61.00 | 61.19 | 59.55 | 60.21 | 60.21 | 67,454 |
| 23 July 2024 | 63.05 | 63.05 | 60.00 | 61.00 | 61.00 | 15,466 |
| 22 July 2024 | 63.05 | 63.45 | 62.55 | 62.86 | 62.86 | 12,441 |
| 19 July 2024 | 63.24 | 63.24 | 62.67 | 63.05 | 63.05 | 1,987 |
| 18 July 2024 | 63.45 | 63.78 | 63.16 | 63.39 | 63.39 | 31,262 |
| 17 July 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
| 16 July 2024 | 62.98 | 63.00 | 62.24 | 62.83 | 62.83 | 56,736 |
| 15 July 2024 | 62.40 | 62.65 | 62.26 | 62.64 | 62.64 | 5,721 |
| 12 July 2024 | 62.50 | 63.50 | 62.15 | 62.16 | 62.16 | 47,750 |
| 11 July 2024 | 62.35 | 62.35 | 61.85 | 62.27 | 62.27 | 5,194 |
| 10 July 2024 | 62.15 | 63.00 | 61.56 | 61.77 | 61.77 | 25,900 |
| 09 July 2024 | 61.51 | 62.19 | 61.41 | 61.94 | 61.94 | 6,248 |
| 08 July 2024 | 62.39 | 62.49 | 61.60 | 62.06 | 62.06 | 44,853 |
| 05 July 2024 | 62.29 | 62.29 | 61.60 | 62.00 | 62.00 | 13,760 |
| 03 July 2024 | 61.20 | 61.65 | 61.01 | 61.53 | 61.53 | 28,140 |
| 02 July 2024 | 61.35 | 61.39 | 61.00 | 61.25 | 61.25 | 19,402 |
| 01 July 2024 | 61.29 | 61.39 | 60.65 | 61.15 | 61.15 | 19,199 |
| 28 June 2024 | 61.19 | 61.19 | 60.51 | 61.06 | 61.06 | 17,364 |
| 27 June 2024 | 60.95 | 61.00 | 60.50 | 60.74 | 60.74 | 3,658 |
| 26 June 2024 | 60.95 | 61.19 | 60.80 | 60.91 | 60.91 | 5,810 |
| 25 June 2024 | 61.39 | 61.39 | 60.98 | 61.13 | 61.13 | 14,116 |
| 24 June 2024 | 61.49 | 61.49 | 60.87 | 61.19 | 61.19 | 25,047 |
| 21 June 2024 | 61.90 | 62.19 | 61.56 | 61.81 | 61.81 | 18,278 |
| 20 June 2024 | 61.45 | 61.65 | 60.90 | 61.45 | 61.45 | 18,709 |
| 18 June 2024 | 61.11 | 61.79 | 60.60 | 60.75 | 60.75 | 53,089 |
| 17 June 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| 14 June 2024 | 61.39 | 61.39 | 60.70 | 61.12 | 61.12 | 5,365 |
| 13 June 2024 | 61.29 | 61.29 | 60.81 | 61.09 | 61.09 | 4,029 |
| 12 June 2024 | 60.60 | 61.20 | 60.60 | 60.94 | 60.94 | 8,908 |
| 11 June 2024 | 61.05 | 61.05 | 60.63 | 60.67 | 60.67 | 13,469 |
| 10 June 2024 | 61.50 | 61.50 | 60.11 | 60.63 | 60.63 | 23,306 |
| 07 June 2024 | 62.59 | 62.59 | 61.35 | 61.51 | 61.51 | 9,110 |
| 06 June 2024 | 62.23 | 62.23 | 61.60 | 61.94 | 61.94 | 4,707 |
| 05 June 2024 | 61.50 | 61.99 | 60.95 | 61.01 | 61.01 | 27,730 |
| 04 June 2024 | 61.89 | 61.89 | 61.15 | 61.40 | 61.40 | 4,052 |
| 03 June 2024 | 61.70 | 61.80 | 60.85 | 61.08 | 61.08 | 22,656 |
| 31 May 2024 | 61.60 | 61.70 | 60.95 | 61.64 | 61.64 | 6,512 |
| 30 May 2024 | 60.90 | 61.69 | 60.90 | 61.42 | 61.42 | 8,605 |
| 29 May 2024 | 62.19 | 62.19 | 61.47 | 61.73 | 61.73 | 15,927 |
| 28 May 2024 | 62.45 | 62.45 | 61.45 | 61.63 | 61.63 | 20,665 |
| 24 May 2024 | 62.40 | 62.49 | 61.25 | 61.53 | 61.53 | 41,751 |
| 23 May 2024 | 62.44 | 63.11 | 61.51 | 62.85 | 62.85 | 20,530 |
| 22 May 2024 | 63.25 | 63.50 | 62.90 | 63.13 | 63.13 | 3,475 |
| 21 May 2024 | 63.25 | 63.50 | 62.65 | 63.07 | 63.07 | 13,060 |
| 20 May 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
| 17 May 2024 | 62.67 | 62.67 | 62.30 | 62.40 | 62.40 | 4,295 |
| 16 May 2024 | 62.99 | 62.99 | 62.26 | 62.32 | 62.32 | 9,059 |
| 15 May 2024 | 62.05 | 62.93 | 61.50 | 62.12 | 62.12 | 6,766 |
| 14 May 2024 | 61.57 | 61.75 | 61.26 | 61.46 | 61.46 | 6,701 |
| 13 May 2024 | 62.29 | 62.29 | 61.30 | 61.57 | 61.57 | 17,281 |
| 10 May 2024 | 61.99 | 62.40 | 61.36 | 62.38 | 62.38 | 71,710 |
| 09 May 2024 | 60.90 | 61.09 | 60.55 | 61.03 | 61.03 | 16,302 |
| 08 May 2024 | 61.25 | 61.29 | 60.80 | 60.93 | 60.93 | 13,667 |
| 07 May 2024 | 61.39 | 61.39 | 60.90 | 61.06 | 61.06 | 4,147 |
| 06 May 2024 | 60.95 | 61.25 | 59.35 | 60.87 | 60.87 | 35,163 |
| 03 May 2024 | 61.10 | 61.36 | 60.30 | 60.84 | 60.84 | 54,414 |
| 02 May 2024 | 61.89 | 61.89 | 61.05 | 61.16 | 61.16 | 5,353 |
| 01 May 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| 30 Apr 2024 | 61.76 | 61.76 | 61.30 | 61.30 | 61.30 | 3,205 |
| 29 Apr 2024 | 61.80 | 61.80 | 61.50 | 61.65 | 61.65 | 6,887 |
| 26 Apr 2024 | 61.85 | 61.85 | 61.29 | 61.75 | 61.75 | 11,486 |
| 25 Apr 2024 | 61.28 | 61.45 | 60.85 | 61.35 | 61.35 | 16,999 |
| 24 Apr 2024 | 61.89 | 61.89 | 60.80 | 61.13 | 61.13 | 13,541 |
| 23 Apr 2024 | 61.62 | 61.62 | 60.40 | 60.91 | 60.91 | 25,057 |
| 22 Apr 2024 | 62.46 | 62.55 | 61.57 | 62.14 | 62.14 | 13,671 |
| 19 Apr 2024 | 62.88 | 62.90 | 61.90 | 62.46 | 62.46 | 9,286 |
| 18 Apr 2024 | 62.40 | 62.46 | 62.10 | 62.18 | 62.18 | 17,383 |
| 17 Apr 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
| 16 Apr 2024 | 61.41 | 62.80 | 61.41 | 62.04 | 62.04 | 10,568 |
| 15 Apr 2024 | 62.15 | 63.54 | 61.69 | 61.70 | 61.70 | 39,534 |
| 12 Apr 2024 | 62.28 | 62.29 | 61.51 | 62.13 | 62.13 | 39,593 |
| 11 Apr 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
| 10 Apr 2024 | 60.85 | 61.20 | 60.50 | 61.08 | 61.08 | 18,600 |
| *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.