Skip to main content
logo
UTI AMC Limited - UTI Mutual Fund – UTI Silver ETF (BOM:543900)
India flag India · Delayed Price · Currency is INR
222.15
-2.15 (-0.96%)
At close: Sep 22, 2026

BOM:543900 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026222.90224.54221.00222.15222.15-0.96%24,996
Sep 21, 2026225.32225.32223.60224.30224.30-0.88%20,730
Sep 18, 2026223.99227.35223.45226.28226.283.53%38,822
Sep 17, 2026218.53219.54217.30218.57218.57-0.85%6,906
Sep 16, 2026219.26221.35219.26220.45220.451.81%13,736
Sep 15, 2026218.56218.64215.89216.53216.53-0.93%22,003
Sep 11, 2026220.64220.64216.10218.56218.56-3.14%38,448
Sep 10, 2026226.12228.45225.38225.64225.640.45%8,646
Sep 9, 2026221.15225.75221.15224.63224.630.59%9,169
Sep 8, 2026224.60225.81222.18223.31223.310.68%17,044
Sep 7, 2026223.94223.94220.95221.81221.81-1.33%17,697
Sep 4, 2026224.43225.90223.70224.80224.801.23%8,649
Sep 3, 2026220.67224.50220.67222.07222.072.07%82,460
Sep 2, 2026217.99218.87216.76217.56217.56-0.99%17,360
Sep 1, 2026225.43225.81219.18219.73219.73-2.53%45,228
Aug 31, 2026224.94225.76222.59225.43225.43-3.12%116,219
Aug 28, 2026230.53233.24228.54232.68232.681.83%10,866
Aug 27, 2026226.71230.51225.95228.50228.50-1.73%33,519
Aug 26, 2026233.91234.75231.87232.53232.530.72%5,592
Aug 25, 2026231.62233.10230.19230.86230.86-1.36%30,643
Aug 24, 2026240.71240.71232.26234.05234.05-0.34%48,318
Aug 21, 2026232.48236.49232.26234.84234.843.27%75,478
Aug 20, 2026228.04228.80226.89227.40227.403.98%139,416
Aug 19, 2026220.21220.21217.15218.69218.69-2.29%17,286
Aug 18, 2026225.99225.99223.29223.81223.81-0.89%11,745
Aug 17, 2026224.11226.99224.11225.83225.831.11%36,615
Aug 14, 2026221.70223.64220.00223.35223.350.05%13,255
Aug 13, 2026225.17225.77222.13223.23223.23-2.09%13,031
Aug 12, 2026226.09228.30224.60228.00228.001.28%25,091
Aug 11, 2026226.01227.34223.12225.11225.111.09%45,708
Aug 10, 2026217.23223.71217.23222.69222.69-0.05%83,380
Aug 7, 2026217.24223.10216.97222.80222.802.86%16,917
Aug 6, 2026216.95217.50215.29216.60216.600.59%20,770
Aug 5, 2026213.20216.05212.51215.34215.342.90%17,960
Aug 4, 2026210.61210.61208.80209.27209.270.36%10,751
Aug 3, 2026210.86210.86208.01208.52208.52-0.13%22,960
Jul 31, 2026210.65210.66208.51208.79208.790.07%18,040
Jul 30, 2026208.29209.10207.00208.64208.64-0.06%10,659
Jul 29, 2026207.91210.10206.81208.77208.770.16%12,273
Jul 28, 2026209.83210.36208.06208.43208.43-3.25%26,072
Jul 27, 2026214.37216.24213.88215.43215.431.21%28,092
Jul 24, 2026209.44213.27208.65212.86212.86-0.29%15,458
Jul 23, 2026215.91216.58211.87213.48213.48-0.84%12,797
Jul 22, 2026216.53216.65214.92215.28215.280.42%10,510
Jul 21, 2026204.65214.86204.65214.38214.382.13%56,055
Jul 20, 2026210.00210.33208.99209.90209.901.23%34,714
Jul 17, 2026207.44207.83205.20207.34207.34-0.81%39,001
Jul 16, 2026209.30209.63208.12209.03209.03-0.84%18,020
Jul 15, 2026215.15215.15209.86210.80210.800.42%14,830
Jul 14, 2026209.00210.72207.37209.91209.910.18%17,447