Australia markets closed

UTI Gold Exchange Traded Scheme (590101.BO)

YHD - YHD Delayed price. Currency in INR
Add to watchlist
0.00000.0000 (0.00%)
At close: 06:07PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202462.8862.9061.9062.4662.469,286
18 Apr 202462.4062.4662.1062.1862.1817,383
17 Apr 202462.0462.0462.0462.0462.04-
16 Apr 202461.4162.8061.4162.0462.0410,568
15 Apr 202462.1563.5461.6961.7061.7039,534
12 Apr 202462.2862.2961.5162.1362.1339,593
11 Apr 202461.0861.0861.0861.0861.08-
10 Apr 202460.8561.2060.5061.0861.0818,600
09 Apr 202460.8761.0060.4760.8660.8649,197
08 Apr 202460.0060.6559.9260.4160.4165,576
05 Apr 202459.2559.4058.8559.2359.2317,038
04 Apr 202459.8559.8559.0659.2859.2819,201
03 Apr 202459.4059.7058.7058.9558.9510,461
02 Apr 202459.0559.0558.3058.6258.6238,365
01 Apr 202457.9958.7057.5658.5758.5731,738
28 Mar 202456.5557.0056.5556.8556.8511,672
27 Mar 202456.4556.7556.0556.4656.469,415
26 Mar 202456.2056.5056.1556.4956.4916,669
25 Mar 202456.2156.2156.2156.2156.21-
22 Mar 202456.5556.6956.1156.2156.218,631
21 Mar 202456.4056.9956.4056.7856.782,381
20 Mar 202455.9556.0555.7155.8655.8611,672
19 Mar 202456.1956.1955.6555.9255.9212,377
18 Mar 202455.9055.9055.3555.8455.8411,123
15 Mar 202455.9556.1855.7555.8655.8610,542
14 Mar 202456.0556.0555.5455.7955.7946,738
13 Mar 202456.0056.0055.4055.5955.5953,578
12 Mar 202456.4557.0056.0056.1656.168,727
11 Mar 202456.0556.3555.6256.2956.2913,771
08 Mar 202455.5655.5655.5655.5655.56-
07 Mar 202455.3055.7555.2555.5655.569,223
06 Mar 202454.5055.4754.5055.0455.0412,996
05 Mar 202454.5155.1254.4654.7354.7339,215
04 Mar 202453.9054.0553.8254.0454.0434,425
01 Mar 202453.0053.4552.9153.0853.0834,769
29 Feb 202452.6253.2752.6252.9452.9445,844
28 Feb 202453.0053.0052.6652.7252.7261,494
27 Feb 202453.0453.0552.7653.0053.005,010
26 Feb 202452.5053.0452.5052.9352.9318,714
23 Feb 202453.0953.0952.6652.8052.804,210
22 Feb 202452.9453.1552.8052.9152.9112,543
21 Feb 202452.9553.0552.7052.8052.807,484
20 Feb 202452.5352.9052.5352.8452.84913
16 Feb 202452.5052.6552.4052.4552.457,302
15 Feb 202452.7852.7852.2152.4552.458,515
14 Feb 202452.6452.6552.1652.3652.3630,147
13 Feb 202453.3953.3952.9153.0053.004,388
12 Feb 202453.2553.3052.8053.0553.0522,115
09 Feb 202453.5053.5053.1853.2653.263,941
08 Feb 202453.1053.4553.1053.1853.1813,093
07 Feb 202453.4953.4953.1653.3453.3414,853
06 Feb 202453.1953.3053.0153.2753.2722,779
05 Feb 202453.7353.9053.0353.1953.1911,014
02 Feb 202453.9953.9953.5053.7353.734,541
01 Feb 202453.3553.7052.5053.5053.5041,225
31 Jan 202453.4953.5053.2653.4453.44615
30 Jan 202453.2553.3553.1553.2553.255,255
29 Jan 202453.0053.2952.8053.1153.11111,281
26 Jan 202453.0553.0553.0553.0553.05-
25 Jan 202453.1053.1552.9153.0553.052,046
24 Jan 202453.1953.1952.9553.0053.0041,977
23 Jan 202453.1953.8552.7553.5553.5523,074
22 Jan 202453.0653.0653.0653.0653.06-
19 Jan 202452.8553.2052.8053.0653.0619,333
18 Jan 202452.6552.9052.3352.8752.8723,291
17 Jan 202453.1953.2052.7553.0353.039,855
16 Jan 202453.5453.5553.2553.3053.305,438
12 Jan 202453.1153.2552.9953.2453.245,006
11 Jan 202453.1953.2552.9652.9752.971,645
10 Jan 202453.3453.3453.0653.0653.061,116
09 Jan 202452.7753.2952.7753.2353.2311,103
08 Jan 202453.0753.5053.0053.1553.1513,033
05 Jan 202453.6053.7053.3153.4053.408,004
04 Jan 202453.9553.9553.3153.5253.5210,069
03 Jan 202454.0454.3053.7553.8453.8425,243
02 Jan 202454.2954.2953.9554.1954.193,868
29 Dec 202354.0054.0553.8053.9453.947,517
28 Dec 202354.1954.3053.7953.9853.9816,566
27 Dec 202353.5953.9453.5953.7953.791,816
26 Dec 202353.4553.8953.4553.5453.5414,654
22 Dec 202353.2653.4553.1153.3553.359,904
21 Dec 202353.0753.2552.9153.0353.0344,873
20 Dec 202352.8453.4052.8453.0753.0740,658
19 Dec 202353.0053.0052.5052.8452.844,132
18 Dec 202353.0053.0052.4652.7652.7623,624
15 Dec 202353.5053.5053.0053.0453.0412,803
14 Dec 202353.1953.5052.5552.9852.9824,261
13 Dec 202352.2452.2451.9652.1052.106,653
12 Dec 202352.2952.3552.1052.1252.121,741
11 Dec 202352.7152.7552.2152.3352.3323,191
08 Dec 202353.1553.3553.0053.2553.257,425
07 Dec 202353.3953.3952.8653.1053.106,943
06 Dec 202353.2553.4052.9553.0053.0017,949
05 Dec 202353.5053.9053.1553.1653.1614,775
04 Dec 202354.4954.4953.6053.9353.938,482
01 Dec 202353.6953.6953.3053.4453.446,711
30 Nov 202353.5553.7553.1653.1953.1920,194
29 Nov 202352.9053.4052.9053.3053.3032,040
28 Nov 202352.6552.7052.4652.6052.6010,214
27 Nov 202352.2652.2652.2652.2652.26-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...