UTI Amc Limited - UTI Mutual Fund - UTI Nifty 10 Year Benchmark G-Sec ETF (BOM:544104)
India · Delayed Price · Currency is INR 26.03
0.00 (0.00%)
At close: Mar 11, 2026
BOM:544104 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 26.57 | 26.57 | 26.03 | 26.03 | 26.03 | -1.03% | 402 |
| Mar 4, 2026 | 26.10 | 26.50 | 26.10 | 26.30 | 26.30 | -0.60% | 540 |
| Mar 2, 2026 | 26.23 | 26.46 | 26.23 | 26.46 | 26.46 | - | 2 |
| Feb 25, 2026 | 26.47 | 26.47 | 25.95 | 26.46 | 26.46 | 0.92% | 103 |
| Feb 24, 2026 | 26.07 | 26.22 | 25.91 | 26.22 | 26.22 | 1.47% | 4,809 |
| Feb 23, 2026 | 26.07 | 26.07 | 25.84 | 25.84 | 25.84 | -0.54% | 5 |
| Feb 20, 2026 | 26.06 | 26.06 | 25.98 | 25.98 | 25.98 | -0.31% | 240 |
| Feb 17, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 1.28% | 1 |
| Feb 16, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -2.20% | 1 |
| Feb 13, 2026 | 26.07 | 26.31 | 25.86 | 26.31 | 26.31 | -0.15% | 12 |
| Feb 12, 2026 | 25.82 | 26.35 | 25.82 | 26.35 | 26.35 | 1.07% | 57 |
| Feb 2, 2026 | 25.79 | 26.18 | 25.79 | 26.07 | 26.07 | 1.09% | 3,011 |
| Feb 1, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -1.11% | 1 |
| Jan 30, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - | 10 |
| Jan 28, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - | 1 |
| Jan 21, 2026 | 26.31 | 26.31 | 26.08 | 26.08 | 26.08 | -0.04% | 116 |
| Jan 20, 2026 | 26.29 | 26.29 | 25.77 | 26.09 | 26.09 | 0.23% | 8,205 |
| Jan 19, 2026 | 25.88 | 27.00 | 25.76 | 26.03 | 26.03 | 0.58% | 5,025 |
| Jan 13, 2026 | 26.41 | 26.41 | 25.88 | 25.88 | 25.88 | -1.71% | 340 |
| Jan 12, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 4.57% | 108 |
| Jan 9, 2026 | 26.61 | 26.61 | 25.18 | 25.18 | 25.18 | -3.49% | 25 |
| Jan 8, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - | 7 |
| Jan 5, 2026 | 26.11 | 26.13 | 26.09 | 26.09 | 26.09 | -0.08% | 502 |
| Dec 30, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.15% | 1 |
| Dec 26, 2025 | 25.90 | 26.07 | 25.89 | 26.07 | 26.07 | 0.27% | 20 |
| Dec 24, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.73% | 1,800 |
| Dec 22, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.73% | 51 |
| Dec 18, 2025 | 26.16 | 26.16 | 26.00 | 26.00 | 26.00 | -0.27% | 16 |
| Dec 16, 2025 | 26.17 | 26.18 | 26.07 | 26.07 | 26.07 | -0.38% | 61 |
| Dec 12, 2025 | 26.22 | 26.22 | 26.17 | 26.17 | 26.17 | -0.19% | 10 |
| Dec 11, 2025 | 25.90 | 26.22 | 25.90 | 26.22 | 26.22 | 0.08% | 100 |
| Dec 9, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.54% | 3 |
| Dec 8, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.76% | 10 |
| Dec 4, 2025 | 25.89 | 26.36 | 25.89 | 26.26 | 26.26 | -0.61% | 50,004 |
| Dec 3, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.88% | 1 |
| Dec 1, 2025 | 26.19 | 26.19 | 26.02 | 26.19 | 26.19 | -0.04% | 561 |
| Nov 28, 2025 | 26.21 | 26.21 | 26.20 | 26.20 | 26.20 | - | 91 |
| Nov 26, 2025 | 25.92 | 26.23 | 25.92 | 26.20 | 26.20 | -0.11% | 943 |
| Nov 25, 2025 | 26.30 | 26.30 | 26.23 | 26.23 | 26.23 | 0.34% | 65 |
| Nov 24, 2025 | 26.36 | 26.36 | 25.91 | 26.14 | 26.14 | 0.54% | 1,716 |
| Nov 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.42% | 10 |
| Nov 20, 2025 | 26.10 | 26.11 | 26.10 | 26.11 | 26.11 | 0.04% | 25 |
| Nov 17, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.62% | 20 |
| Nov 10, 2025 | 26.79 | 26.94 | 25.62 | 25.94 | 25.94 | 0.15% | 318 |
| Nov 7, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | 4 |
| Nov 6, 2025 | 26.20 | 26.20 | 25.83 | 25.90 | 25.90 | -1.45% | 610 |
| Nov 4, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.96% | 250 |
| Nov 3, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.04% | 6 |
| Oct 24, 2025 | 25.79 | 26.34 | 25.79 | 26.02 | 26.02 | -1.18% | 7,786 |
| Oct 15, 2025 | 26.32 | 26.33 | 26.32 | 26.33 | 26.33 | 0.04% | 29 |