UTI Gold ETF

UTI - Gold Exchange Traded Fund Historical Data

NSEBSE

₹103.4

(0.34%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/10/2025

To Date

22/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	110	110	95.85	103.1	12,354	20,78,70,223.45	12,25,496
24-Oct-2025	105.65	105.65	100.55	102.2	4,881	15,00,07,216.2	7,97,641
27-Oct-2025	103.7	103.7	101.35	101.65	5,131	7,95,81,836.35	3,03,794
28-Oct-2025	101.15	101.65	97.75	98.3	8,103	12,81,58,718.65	8,11,827
29-Oct-2025	99.05	101.5	99.05	101.15	3,564	7,69,42,724.95	4,30,073
30-Oct-2025	103.65	103.65	98.05	101.25	3,420	3,47,82,801.3	1,90,555
31-Oct-2025	101.75	102	100.95	101.45	2,620	5,28,92,068.1	3,72,044
03-Nov-2025	101.9	102.2	101.4	101.65	4,229	9,95,29,206.8	8,19,114
04-Nov-2025	100.1	101.9	100.1	101.2	2,660	6,18,37,447.35	4,99,287
06-Nov-2025	101.2	101.6	100.85	101.5	2,893	2,59,04,002.95	1,71,629
07-Nov-2025	101.5	101.6	101	101.45	2,432	4,22,99,829.25	3,37,527
10-Nov-2025	98.95	103.3	98.95	103.05	3,252	6,49,86,000.55	4,72,976
11-Nov-2025	105.6	106.15	103.8	104.8	2,487	6,70,76,537.5	5,03,939
12-Nov-2025	104.8	104.95	103.65	104.35	2,588	7,35,33,094.25	5,39,102
13-Nov-2025	107.5	107.5	105.9	106.8	2,974	6,67,56,678.95	3,57,603
14-Nov-2025	106.8	106.8	105	105.2	3,521	10,11,76,402.75	5,38,542
17-Nov-2025	103.8	104	102.6	103.5	4,254	11,00,32,450.05	8,72,386
18-Nov-2025	103	103	101.55	102.35	3,426	6,64,47,820.45	4,38,669
19-Nov-2025	102.6	104.25	102.6	103.65	1,879	4,22,17,555.45	3,13,405
20-Nov-2025	103.25	103.65	102.5	103.05	2,715	7,84,98,719.8	4,92,851
21-Nov-2025	100.5	103.55	100.5	103.4	2,205	2,46,31,895	1,16,493

UTI Gold ETF: Related NEWS

No Record Found

Invest wise with Expert advice