UTI Gold ETF

UTI - Gold Exchange Traded Fund Historical Data

NSEBSE

₹105.2

(-1.50%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/10/2025

To Date

15/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	108.3	108.8	106.8	107	5,399	22,45,27,313.95	18,38,939
16-Oct-2025	108	108.3	106	107	4,605	18,49,69,546.8	14,22,513
17-Oct-2025	108.95	110.15	108.65	109.65	5,055	19,59,51,553.45	13,99,623
20-Oct-2025	109	109	106	107.2	8,895	17,14,96,295.6	10,38,184
21-Oct-2025	109.85	110.9	106.95	107.35	4,603	4,61,56,094.75	3,11,122
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

UTI Gold ETF: Related NEWS

No Record Found

Invest wise with Expert advice