UTI Gold ETF

UTI - Gold Exchange Traded Fund Historical Data

NSEBSE

₹108.5

(0.93%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/11/2025

To Date

06/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
24-Nov-2025	103.85	103.9	102.95	103.75	2,164	2,71,77,260.4	1,34,336
25-Nov-2025	104.5	105.45	104.4	104.9	2,642	32,25,89,594.5	27,13,133
26-Nov-2025	105.8	106	105.55	105.75	2,041	5,51,06,084.15	3,27,569
27-Nov-2025	108.35	108.35	104.6	105.8	2,077	3,98,57,299.3	2,18,160
28-Nov-2025	108.4	108.4	105.5	105.9	2,396	4,28,63,099.4	2,62,270
01-Dec-2025	107.15	108.9	107.15	108.25	4,094	15,11,53,721.5	10,04,216
02-Dec-2025	105.55	109.1	105.55	107.4	3,572	10,54,89,231.1	6,43,722
03-Dec-2025	107.4	108.55	107.15	107.9	2,349	3,62,54,198.05	1,86,888
04-Dec-2025	107.9	108.3	107.25	107.5	2,844	7,86,59,675.35	5,31,107
05-Dec-2025	110.15	110.15	104.85	108.5	2,904	8,39,91,980.15	5,20,628

UTI Gold ETF: Related NEWS

No Record Found

Invest wise with Expert advice