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:
15 July 2023 - 15 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 202462.5063.5062.1562.1662.1647,750
11 July 202462.3562.3561.8562.2762.275,194
10 July 202462.1563.0061.5661.7761.7725,900
09 July 202461.5162.1961.4161.9461.946,248
08 July 202462.3962.4961.6062.0662.0644,853
05 July 202462.2962.2961.6062.0062.0013,760
03 July 202461.2061.6561.0161.5361.5328,140
02 July 202461.3561.3961.0061.2561.2519,402
01 July 202461.2961.3960.6561.1561.1519,199
28 June 202461.1961.1960.5161.0661.0617,364
27 June 202460.9561.0060.5060.7460.743,658
26 June 202460.9561.1960.8060.9160.915,810
25 June 202461.3961.3960.9861.1361.1314,116
24 June 202461.4961.4960.8761.1961.1925,047
21 June 202461.9062.1961.5661.8161.8118,278
20 June 202461.4561.6560.9061.4561.4518,709
18 June 202461.1161.7960.6060.7560.7553,089
17 June 202461.1261.1261.1261.1261.12-
14 June 202461.3961.3960.7061.1261.125,365
13 June 202461.2961.2960.8161.0961.094,029
12 June 202460.6061.2060.6060.9460.948,908
11 June 202461.0561.0560.6360.6760.6713,469
10 June 202461.5061.5060.1160.6360.6323,306
07 June 202462.5962.5961.3561.5161.519,110
06 June 202462.2362.2361.6061.9461.944,707
05 June 202461.5061.9960.9561.0161.0127,730
04 June 202461.8961.8961.1561.4061.404,052
03 June 202461.7061.8060.8561.0861.0822,656
31 May 202461.6061.7060.9561.6461.646,512
30 May 202460.9061.6960.9061.4261.428,605
29 May 202462.1962.1961.4761.7361.7315,927
28 May 202462.4562.4561.4561.6361.6320,665
24 May 202462.4062.4961.2561.5361.5341,751
23 May 202462.4463.1161.5162.8562.8520,530
22 May 202463.2563.5062.9063.1363.133,475
21 May 202463.2563.5062.6563.0763.0713,060
20 May 202462.8362.8362.8362.8362.83-
17 May 202462.6762.6762.3062.4062.404,295
16 May 202462.9962.9962.2662.3262.329,059
15 May 202462.0562.9361.5062.1262.126,766
14 May 202461.5761.7561.2661.4661.466,701
13 May 202462.2962.2961.3061.5761.5717,281
10 May 202461.9962.4061.3662.3862.3871,710
09 May 202460.9061.0960.5561.0361.0316,302
08 May 202461.2561.2960.8060.9360.9313,667
07 May 202461.3961.3960.9061.0661.064,147
06 May 202460.9561.2559.3560.8760.8735,163
03 May 202461.1061.3660.3060.8460.8454,414
02 May 202461.8961.8961.0561.1661.165,353
01 May 202461.3061.3061.3061.3061.30-
30 Apr 202461.7661.7661.3061.3061.303,205
29 Apr 202461.8061.8061.5061.6561.656,887
26 Apr 202461.8561.8561.2961.7561.7511,486
25 Apr 202461.2861.4560.8561.3561.3516,999
24 Apr 202461.8961.8960.8061.1361.1313,541
23 Apr 202461.6261.6260.4060.9160.9125,057
22 Apr 202462.4662.5561.5762.1462.1413,671
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...