UTI Gold ETF

UTI - Gold Exchange Traded Fund Historical Data

NSEBSE

₹96.45

(2.06%)

Sep 23, 2025|03:54:54 PM

Invest wise with Expert advice

From Date

23/08/2025

To Date

23/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Aug-2025	85	85	84.1	84.55	1,510	2,45,69,516.85	2,26,119
26-Aug-2025	86.65	86.65	82.45	84.9	1,278	2,93,62,608.75	2,71,604
28-Aug-2025	87	87	84.95	85.5	1,659	3,03,47,199	2,94,385
29-Aug-2025	87.4	87.6	85.55	86.35	1,675	3,57,56,528.8	3,50,263
01-Sep-2025	87.6	88.65	87.25	87.9	2,802	6,20,56,079.45	5,12,633
02-Sep-2025	85.7	89.3	85.7	88	2,143	4,34,02,201.55	4,21,056
03-Sep-2025	85.8	90	85.8	89.2	1,861	3,15,30,057.8	3,09,847
04-Sep-2025	89.85	89.9	88.5	89.35	1,718	5,36,70,108.8	5,06,966
05-Sep-2025	90.45	91.55	89.55	90	2,071	3,57,44,574.55	3,39,773
08-Sep-2025	92.25	92.25	90.05	91.35	3,452	8,09,50,712.3	6,79,277
09-Sep-2025	91.35	97.25	91.35	93.35	3,752	10,82,67,047.95	9,85,556
10-Sep-2025	95.65	95.65	91.95	92.15	4,400	12,53,54,315.65	12,40,576
11-Sep-2025	94.45	94.45	91.75	92	2,293	9,56,94,171.45	9,66,574
12-Sep-2025	94.3	94.3	92.15	92.45	2,448	8,58,15,968.6	8,35,333
15-Sep-2025	94.75	94.75	90	92.3	3,002	6,89,03,586.4	6,33,106
16-Sep-2025	94	94	92.55	93.7	2,307	12,49,55,667.35	12,50,040
17-Sep-2025	96	96	92.5	92.8	3,604	9,31,35,311.35	8,60,329
18-Sep-2025	95.1	95.1	91.8	93	2,884	8,35,84,715.25	7,36,056
19-Sep-2025	93	93	92.25	92.6	2,153	6,80,42,643.65	6,87,010
22-Sep-2025	94.9	94.9	92.75	94.5	2,802	5,59,41,144.25	4,48,837

UTI Gold ETF: Related NEWS

No Record Found

Invest wise with Expert advice