Mail

590101.BO - UTI Gold ETF

YHD - YHD Delayed price. Currency in INR

Show:

Historical prices

Frequency:

Daily

Currency in INRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	-	-	-	-	-	-
30 May 2023	51.39	51.39	51.03	51.28	51.28	26,267
26 May 2023	51.50	52.25	51.26	51.38	51.38	15,267
25 May 2023	51.69	51.74	51.40	51.65	51.65	3,959
24 May 2023	51.76	52.25	51.75	51.89	51.89	2,774
23 May 2023	51.89	51.94	51.26	51.52	51.52	17,658
22 May 2023	52.19	52.21	51.64	52.04	52.04	15,451
19 May 2023	51.69	51.71	51.50	51.64	51.64	876
18 May 2023	51.80	51.86	51.64	51.82	51.82	2,685
17 May 2023	51.51	52.05	51.51	51.83	51.83	8,544
16 May 2023	52.49	52.49	52.10	52.17	52.17	4,888
15 May 2023	52.24	52.51	52.14	52.26	52.26	5,546
12 May 2023	52.35	52.35	52.07	52.18	52.18	2,167
11 May 2023	52.65	52.76	52.27	52.53	52.53	31,025
10 May 2023	52.60	52.79	52.41	52.60	52.60	2,323
09 May 2023	52.15	52.51	52.14	52.49	52.49	7,341
08 May 2023	52.40	52.45	52.01	52.15	52.15	5,110
05 May 2023	52.66	53.00	52.40	52.56	52.56	2,995
04 May 2023	52.39	52.75	52.31	52.56	52.56	6,919
03 May 2023	51.86	52.30	51.86	52.05	52.05	18,779
02 May 2023	51.59	51.59	51.25	51.40	51.40	7,712
01 May 2023	51.25	51.25	51.25	51.25	51.25	-
28 Apr 2023	51.90	51.90	51.21	51.25	51.25	6,856
27 Apr 2023	51.64	51.84	51.34	51.56	51.56	5,868
26 Apr 2023	51.56	51.75	51.45	51.53	51.53	16,233
25 Apr 2023	51.30	51.60	51.30	51.56	51.56	7,011
24 Apr 2023	51.46	51.81	51.10	51.31	51.31	11,022
21 Apr 2023	51.80	51.90	51.26	51.47	51.47	9,452
20 Apr 2023	51.46	51.80	51.30	51.80	51.80	6,431
19 Apr 2023	51.71	51.99	51.19	51.23	51.23	10,696
18 Apr 2023	51.20	51.91	51.20	51.84	51.84	3,042
17 Apr 2023	51.31	52.20	51.31	51.88	51.88	6,956
14 Apr 2023	52.08	52.08	52.08	52.08	52.08	-
13 Apr 2023	51.85	52.10	51.75	52.08	52.08	7,313
12 Apr 2023	51.51	52.16	51.51	51.77	51.77	12,704
11 Apr 2023	51.31	51.79	51.29	51.79	51.79	143
10 Apr 2023	51.64	51.71	51.25	51.48	51.48	9,125
06 Apr 2023	51.86	52.01	51.41	51.82	51.82	12,722
05 Apr 2023	52.00	52.15	51.26	51.98	51.98	28,563
04 Apr 2023	50.87	50.87	50.87	50.87	50.87	-
03 Apr 2023	50.40	51.00	50.40	50.87	50.87	4,740
31 Mar 2023	50.66	51.11	50.60	50.98	50.98	26,704
30 Mar 2023	50.84	50.84	50.84	50.84	50.84	-
29 Mar 2023	50.99	51.09	50.30	50.84	50.84	7,421
28 Mar 2023	50.31	50.36	50.21	50.24	50.24	5,251
27 Mar 2023	50.06	50.74	50.06	50.45	50.45	8,776
24 Mar 2023	50.61	51.18	50.60	50.89	50.89	19,869
23 Mar 2023	50.26	51.09	50.26	50.54	50.54	8,733
22 Mar 2023	50.29	50.29	49.85	49.97	49.97	8,064
21 Mar 2023	50.84	50.89	50.36	50.49	50.49	2,602
20 Mar 2023	50.00	51.29	50.00	50.70	50.70	51,449
17 Mar 2023	49.36	49.79	49.36	49.72	49.72	18,071
16 Mar 2023	49.21	49.64	49.16	49.50	49.50	16,097
15 Mar 2023	49.01	49.09	48.66	48.74	48.74	15,855
14 Mar 2023	49.00	49.34	48.96	49.18	49.18	15,519
13 Mar 2023	48.40	48.89	48.17	48.72	48.72	12,691
10 Mar 2023	47.36	47.80	47.29	47.46	47.46	12,923
09 Mar 2023	47.34	47.39	47.01	47.23	47.23	11,493
08 Mar 2023	47.64	47.90	47.11	47.26	47.26	2,492
07 Mar 2023	47.98	47.98	47.98	47.98	47.98	-
06 Mar 2023	48.00	48.09	47.81	47.98	47.98	19,036
03 Mar 2023	48.29	48.29	47.86	48.00	48.00	2,580
02 Mar 2023	47.99	48.09	47.87	48.00	48.00	35,916
01 Mar 2023	47.56	48.11	47.56	47.91	47.91	5,009
28 Feb 2023	47.50	47.74	47.46	47.50	47.50	10,504
27 Feb 2023	47.53	47.88	47.11	47.54	47.54	43,823
24 Feb 2023	47.97	48.08	47.78	47.90	47.90	2,172
23 Feb 2023	47.88	48.23	47.86	47.91	47.91	6,947
22 Feb 2023	48.18	48.59	48.11	48.13	48.13	5,861
21 Feb 2023	48.31	48.31	48.11	48.15	48.15	3,681
17 Feb 2023	48.18	48.21	47.61	47.96	47.96	31,702
16 Feb 2023	48.39	48.47	47.86	48.18	48.18	43,034
15 Feb 2023	45.83	48.88	45.83	48.28	48.28	27,075
14 Feb 2023	48.33	48.88	48.33	48.72	48.72	10,358
13 Feb 2023	48.87	48.94	48.61	48.72	48.72	9,763
10 Feb 2023	48.87	48.90	48.50	48.80	48.80	16,991
09 Feb 2023	49.43	49.43	49.01	49.15	49.15	3,369
08 Feb 2023	48.96	49.32	48.91	49.25	49.25	11,971
07 Feb 2023	49.17	49.22	48.88	49.05	49.05	4,154
06 Feb 2023	49.22	49.24	48.91	49.14	49.14	1,851
03 Feb 2023	49.77	49.99	49.37	49.38	49.38	27,862
02 Feb 2023	50.50	50.50	49.56	50.36	50.36	36,931
01 Feb 2023	48.82	49.42	48.72	49.27	49.27	15,878
31 Jan 2023	48.97	48.97	48.41	48.76	48.76	35,422
30 Jan 2023	48.46	49.19	48.46	48.83	48.83	6,887
27 Jan 2023	49.02	49.45	48.67	48.77	48.77	2,532
26 Jan 2023	48.83	48.83	48.83	48.83	48.83	-
25 Jan 2023	49.22	50.45	48.81	48.83	48.83	102,290
24 Jan 2023	48.93	49.10	48.88	49.01	49.01	21,122
23 Jan 2023	49.02	49.02	48.68	48.73	48.73	26,278
20 Jan 2023	48.61	48.81	48.61	48.80	48.80	16,220
19 Jan 2023	48.41	48.48	48.33	48.42	48.42	2,277
18 Jan 2023	48.33	48.52	48.33	48.48	48.48	986
17 Jan 2023	48.69	48.77	48.46	48.54	48.54	18,966
13 Jan 2023	47.88	48.28	47.81	48.18	48.18	22,197
12 Jan 2023	48.00	48.18	47.92	48.04	48.04	1,004
11 Jan 2023	47.92	48.10	47.76	48.00	48.00	8,738
10 Jan 2023	47.73	48.09	47.66	47.92	47.92	8,713
09 Jan 2023	47.93	48.29	47.86	48.17	48.17	15,605
06 Jan 2023	47.65	47.82	47.46	47.63	47.63	8,837
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...