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:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...