UTI AMC Limited - UTI Mutual Fund – UTI Silver ETF (BOM:543900)
India · Delayed Price · Currency is INR 237.55
+10.67 (4.70%)
At close: Apr 15, 2026
BOM:543900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 234.80 | 243.71 | 234.80 | 237.55 | 237.55 | 4.70% | 168,220 |
| Apr 13, 2026 | 223.74 | 228.44 | 223.73 | 226.88 | 226.88 | -0.91% | 90,843 |
| Apr 10, 2026 | 229.35 | 231.50 | 228.00 | 228.96 | 228.96 | 1.33% | 43,741 |
| Apr 9, 2026 | 226.99 | 226.99 | 224.68 | 225.95 | 225.95 | -3.07% | 45,137 |
| Apr 8, 2026 | 232.51 | 234.32 | 230.95 | 233.10 | 233.10 | 4.87% | 139,715 |
| Apr 7, 2026 | 223.04 | 224.14 | 220.64 | 222.28 | 222.28 | -0.92% | 30,836 |
| Apr 6, 2026 | 218.55 | 224.74 | 218.55 | 224.34 | 224.34 | 2.87% | 52,150 |
| Apr 2, 2026 | 221.54 | 221.54 | 213.45 | 218.08 | 218.08 | -4.06% | 63,609 |
| Apr 1, 2026 | 226.45 | 229.71 | 226.45 | 227.31 | 227.31 | 3.40% | 55,407 |
| Mar 30, 2026 | 212.01 | 220.17 | 212.01 | 219.83 | 219.83 | 3.79% | 85,143 |
| Mar 27, 2026 | 214.55 | 216.08 | 210.47 | 211.81 | 211.81 | -4.65% | 93,057 |
| Mar 25, 2026 | 219.65 | 226.13 | 219.21 | 222.13 | 222.13 | 3.77% | 88,428 |
| Mar 24, 2026 | 200.05 | 216.68 | 200.05 | 214.06 | 214.06 | 11.22% | 183,747 |
| Mar 23, 2026 | 207.44 | 207.44 | 186.81 | 192.47 | 192.47 | -13.25% | 363,994 |
| Mar 20, 2026 | 226.79 | 229.12 | 219.05 | 221.87 | 221.87 | 0.18% | 48,660 |
| Mar 19, 2026 | 232.35 | 232.80 | 220.05 | 221.48 | 221.48 | -7.21% | 110,538 |
| Mar 18, 2026 | 237.14 | 239.79 | 235.06 | 238.69 | 238.69 | -1.74% | 67,973 |
| Mar 17, 2026 | 235.50 | 247.28 | 235.50 | 242.91 | 242.91 | 3.24% | 21,423 |
| Mar 16, 2026 | 239.17 | 241.00 | 234.84 | 235.29 | 235.29 | -4.36% | 91,018 |
| Mar 13, 2026 | 250.99 | 251.80 | 244.00 | 246.01 | 246.01 | -3.76% | 53,664 |
| Mar 12, 2026 | 249.65 | 256.50 | 248.92 | 255.61 | 255.61 | 0.76% | 56,330 |
| Mar 11, 2026 | 258.72 | 258.72 | 252.62 | 253.68 | 253.68 | -1.93% | 42,700 |
| Mar 10, 2026 | 243.23 | 260.76 | 243.23 | 258.68 | 258.68 | 3.69% | 107,105 |
| Mar 9, 2026 | 244.20 | 252.43 | 244.20 | 249.47 | 249.47 | 0.13% | 57,274 |
| Mar 6, 2026 | 257.40 | 257.40 | 247.28 | 249.14 | 249.14 | -0.79% | 37,751 |
| Mar 5, 2026 | 255.04 | 255.99 | 243.66 | 251.13 | 251.13 | -2.04% | 63,640 |
| Mar 4, 2026 | 258.44 | 262.80 | 252.70 | 256.37 | 256.37 | -7.71% | 144,714 |
| Mar 2, 2026 | 266.11 | 278.58 | 266.11 | 277.79 | 277.79 | 8.67% | 298,189 |
| Feb 27, 2026 | 241.80 | 256.21 | 241.80 | 255.62 | 255.62 | 3.07% | 65,620 |
| Feb 26, 2026 | 254.55 | 255.26 | 244.30 | 248.00 | 248.00 | -2.95% | 46,579 |
| Feb 25, 2026 | 253.07 | 257.44 | 253.07 | 255.54 | 255.54 | 1.18% | 40,981 |
| Feb 24, 2026 | 253.04 | 255.50 | 250.44 | 252.56 | 252.56 | -0.15% | 52,638 |
| Feb 23, 2026 | 248.85 | 258.17 | 248.85 | 252.94 | 252.94 | 5.90% | 124,786 |
| Feb 20, 2026 | 231.96 | 241.01 | 231.60 | 238.85 | 238.85 | 1.30% | 72,248 |
| Feb 19, 2026 | 232.01 | 237.49 | 232.01 | 235.79 | 235.79 | 4.55% | 47,950 |
| Feb 18, 2026 | 222.69 | 228.36 | 222.64 | 225.52 | 225.52 | 1.58% | 45,773 |
| Feb 17, 2026 | 226.43 | 227.50 | 219.72 | 222.02 | 222.02 | -3.28% | 94,620 |
| Feb 16, 2026 | 229.65 | 230.71 | 225.61 | 229.54 | 229.54 | -1.90% | 91,379 |
| Feb 13, 2026 | 247.42 | 247.42 | 228.90 | 233.99 | 233.99 | -5.34% | 158,777 |
| Feb 12, 2026 | 244.65 | 249.00 | 244.65 | 247.19 | 247.19 | -1.02% | 55,405 |
| Feb 11, 2026 | 251.65 | 251.65 | 244.74 | 249.74 | 249.74 | 1.50% | 68,609 |
| Feb 10, 2026 | 244.18 | 247.02 | 242.76 | 246.06 | 246.06 | -0.05% | 61,160 |
| Feb 9, 2026 | 241.66 | 251.04 | 241.66 | 246.18 | 246.18 | 8.73% | 213,874 |
| Feb 6, 2026 | 225.99 | 231.40 | 219.62 | 226.42 | 226.42 | -5.40% | 293,924 |
| Feb 5, 2026 | 245.00 | 247.44 | 227.65 | 239.34 | 239.34 | -10.44% | 431,423 |
| Feb 4, 2026 | 255.02 | 269.40 | 253.65 | 267.24 | 267.24 | 7.15% | 261,158 |
| Feb 3, 2026 | 213.28 | 257.95 | 213.28 | 249.41 | 249.41 | 14.02% | 405,661 |
| Feb 2, 2026 | 243.99 | 246.02 | 202.20 | 218.75 | 218.75 | -13.31% | 1,503,148 |
| Feb 1, 2026 | 287.28 | 287.28 | 252.33 | 252.33 | 252.33 | -11.87% | 61,112 |
| Jan 30, 2026 | 330.87 | 340.78 | 275.00 | 286.33 | 286.33 | -19.35% | 743,055 |