UTI Gold Exchange Traded Scheme (590101.BO)
YHD - YHD Delayed price. Currency in INR
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 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 |
| 09 Apr 2024 | 60.87 | 61.00 | 60.47 | 60.86 | 60.86 | 49,197 |
| 08 Apr 2024 | 60.00 | 60.65 | 59.92 | 60.41 | 60.41 | 65,576 |
| 05 Apr 2024 | 59.25 | 59.40 | 58.85 | 59.23 | 59.23 | 17,038 |
| 04 Apr 2024 | 59.85 | 59.85 | 59.06 | 59.28 | 59.28 | 19,201 |
| 03 Apr 2024 | 59.40 | 59.70 | 58.70 | 58.95 | 58.95 | 10,461 |
| 02 Apr 2024 | 59.05 | 59.05 | 58.30 | 58.62 | 58.62 | 38,365 |
| 01 Apr 2024 | 57.99 | 58.70 | 57.56 | 58.57 | 58.57 | 31,738 |
| 28 Mar 2024 | 56.55 | 57.00 | 56.55 | 56.85 | 56.85 | 11,672 |
| 27 Mar 2024 | 56.45 | 56.75 | 56.05 | 56.46 | 56.46 | 9,415 |
| 26 Mar 2024 | 56.20 | 56.50 | 56.15 | 56.49 | 56.49 | 16,669 |
| 25 Mar 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| 22 Mar 2024 | 56.55 | 56.69 | 56.11 | 56.21 | 56.21 | 8,631 |
| 21 Mar 2024 | 56.40 | 56.99 | 56.40 | 56.78 | 56.78 | 2,381 |
| 20 Mar 2024 | 55.95 | 56.05 | 55.71 | 55.86 | 55.86 | 11,672 |
| 19 Mar 2024 | 56.19 | 56.19 | 55.65 | 55.92 | 55.92 | 12,377 |
| 18 Mar 2024 | 55.90 | 55.90 | 55.35 | 55.84 | 55.84 | 11,123 |
| 15 Mar 2024 | 55.95 | 56.18 | 55.75 | 55.86 | 55.86 | 10,542 |
| 14 Mar 2024 | 56.05 | 56.05 | 55.54 | 55.79 | 55.79 | 46,738 |
| 13 Mar 2024 | 56.00 | 56.00 | 55.40 | 55.59 | 55.59 | 53,578 |
| 12 Mar 2024 | 56.45 | 57.00 | 56.00 | 56.16 | 56.16 | 8,727 |
| 11 Mar 2024 | 56.05 | 56.35 | 55.62 | 56.29 | 56.29 | 13,771 |
| 08 Mar 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| 07 Mar 2024 | 55.30 | 55.75 | 55.25 | 55.56 | 55.56 | 9,223 |
| 06 Mar 2024 | 54.50 | 55.47 | 54.50 | 55.04 | 55.04 | 12,996 |
| 05 Mar 2024 | 54.51 | 55.12 | 54.46 | 54.73 | 54.73 | 39,215 |
| 04 Mar 2024 | 53.90 | 54.05 | 53.82 | 54.04 | 54.04 | 34,425 |
| 01 Mar 2024 | 53.00 | 53.45 | 52.91 | 53.08 | 53.08 | 34,769 |
| 29 Feb 2024 | 52.62 | 53.27 | 52.62 | 52.94 | 52.94 | 45,844 |
| 28 Feb 2024 | 53.00 | 53.00 | 52.66 | 52.72 | 52.72 | 61,494 |
| 27 Feb 2024 | 53.04 | 53.05 | 52.76 | 53.00 | 53.00 | 5,010 |
| 26 Feb 2024 | 52.50 | 53.04 | 52.50 | 52.93 | 52.93 | 18,714 |
| 23 Feb 2024 | 53.09 | 53.09 | 52.66 | 52.80 | 52.80 | 4,210 |
| 22 Feb 2024 | 52.94 | 53.15 | 52.80 | 52.91 | 52.91 | 12,543 |
| 21 Feb 2024 | 52.95 | 53.05 | 52.70 | 52.80 | 52.80 | 7,484 |
| 20 Feb 2024 | 52.53 | 52.90 | 52.53 | 52.84 | 52.84 | 913 |
| 16 Feb 2024 | 52.50 | 52.65 | 52.40 | 52.45 | 52.45 | 7,302 |
| 15 Feb 2024 | 52.78 | 52.78 | 52.21 | 52.45 | 52.45 | 8,515 |
| 14 Feb 2024 | 52.64 | 52.65 | 52.16 | 52.36 | 52.36 | 30,147 |
| 13 Feb 2024 | 53.39 | 53.39 | 52.91 | 53.00 | 53.00 | 4,388 |
| 12 Feb 2024 | 53.25 | 53.30 | 52.80 | 53.05 | 53.05 | 22,115 |
| 09 Feb 2024 | 53.50 | 53.50 | 53.18 | 53.26 | 53.26 | 3,941 |
| 08 Feb 2024 | 53.10 | 53.45 | 53.10 | 53.18 | 53.18 | 13,093 |
| 07 Feb 2024 | 53.49 | 53.49 | 53.16 | 53.34 | 53.34 | 14,853 |
| 06 Feb 2024 | 53.19 | 53.30 | 53.01 | 53.27 | 53.27 | 22,779 |
| 05 Feb 2024 | 53.73 | 53.90 | 53.03 | 53.19 | 53.19 | 11,014 |
| 02 Feb 2024 | 53.99 | 53.99 | 53.50 | 53.73 | 53.73 | 4,541 |
| 01 Feb 2024 | 53.35 | 53.70 | 52.50 | 53.50 | 53.50 | 41,225 |
| 31 Jan 2024 | 53.49 | 53.50 | 53.26 | 53.44 | 53.44 | 615 |
| 30 Jan 2024 | 53.25 | 53.35 | 53.15 | 53.25 | 53.25 | 5,255 |
| 29 Jan 2024 | 53.00 | 53.29 | 52.80 | 53.11 | 53.11 | 111,281 |
| 26 Jan 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
| 25 Jan 2024 | 53.10 | 53.15 | 52.91 | 53.05 | 53.05 | 2,046 |
| 24 Jan 2024 | 53.19 | 53.19 | 52.95 | 53.00 | 53.00 | 41,977 |
| 23 Jan 2024 | 53.19 | 53.85 | 52.75 | 53.55 | 53.55 | 23,074 |
| 22 Jan 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 19 Jan 2024 | 52.85 | 53.20 | 52.80 | 53.06 | 53.06 | 19,333 |
| 18 Jan 2024 | 52.65 | 52.90 | 52.33 | 52.87 | 52.87 | 23,291 |
| 17 Jan 2024 | 53.19 | 53.20 | 52.75 | 53.03 | 53.03 | 9,855 |
| 16 Jan 2024 | 53.54 | 53.55 | 53.25 | 53.30 | 53.30 | 5,438 |
| 12 Jan 2024 | 53.11 | 53.25 | 52.99 | 53.24 | 53.24 | 5,006 |
| 11 Jan 2024 | 53.19 | 53.25 | 52.96 | 52.97 | 52.97 | 1,645 |
| 10 Jan 2024 | 53.34 | 53.34 | 53.06 | 53.06 | 53.06 | 1,116 |
| 09 Jan 2024 | 52.77 | 53.29 | 52.77 | 53.23 | 53.23 | 11,103 |
| 08 Jan 2024 | 53.07 | 53.50 | 53.00 | 53.15 | 53.15 | 13,033 |
| 05 Jan 2024 | 53.60 | 53.70 | 53.31 | 53.40 | 53.40 | 8,004 |
| 04 Jan 2024 | 53.95 | 53.95 | 53.31 | 53.52 | 53.52 | 10,069 |
| 03 Jan 2024 | 54.04 | 54.30 | 53.75 | 53.84 | 53.84 | 25,243 |
| 02 Jan 2024 | 54.29 | 54.29 | 53.95 | 54.19 | 54.19 | 3,868 |
| 29 Dec 2023 | 54.00 | 54.05 | 53.80 | 53.94 | 53.94 | 7,517 |
| 28 Dec 2023 | 54.19 | 54.30 | 53.79 | 53.98 | 53.98 | 16,566 |
| 27 Dec 2023 | 53.59 | 53.94 | 53.59 | 53.79 | 53.79 | 1,816 |
| 26 Dec 2023 | 53.45 | 53.89 | 53.45 | 53.54 | 53.54 | 14,654 |
| 22 Dec 2023 | 53.26 | 53.45 | 53.11 | 53.35 | 53.35 | 9,904 |
| 21 Dec 2023 | 53.07 | 53.25 | 52.91 | 53.03 | 53.03 | 44,873 |
| 20 Dec 2023 | 52.84 | 53.40 | 52.84 | 53.07 | 53.07 | 40,658 |
| 19 Dec 2023 | 53.00 | 53.00 | 52.50 | 52.84 | 52.84 | 4,132 |
| 18 Dec 2023 | 53.00 | 53.00 | 52.46 | 52.76 | 52.76 | 23,624 |
| 15 Dec 2023 | 53.50 | 53.50 | 53.00 | 53.04 | 53.04 | 12,803 |
| 14 Dec 2023 | 53.19 | 53.50 | 52.55 | 52.98 | 52.98 | 24,261 |
| 13 Dec 2023 | 52.24 | 52.24 | 51.96 | 52.10 | 52.10 | 6,653 |
| 12 Dec 2023 | 52.29 | 52.35 | 52.10 | 52.12 | 52.12 | 1,741 |
| 11 Dec 2023 | 52.71 | 52.75 | 52.21 | 52.33 | 52.33 | 23,191 |
| *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.