UTI Amc Limited - UTI Mutual Fund - UTI Nifty 10 Year Benchmark G-Sec ETF (BOM:544104)
India · Delayed Price · Currency is INR 26.31
0.00 (0.00%)
At close: Sep 22, 2026
BOM:544104 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 26.38 | 26.38 | 26.31 | 26.31 | 26.31 | 0.23% | 7 |
| Sep 8, 2026 | 26.73 | 26.77 | 26.25 | 26.25 | 26.25 | -1.91% | 20 |
| Sep 7, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.34% | 138 |
| Sep 4, 2026 | 26.22 | 26.67 | 26.22 | 26.67 | 26.67 | -0.37% | 281 |
| Sep 1, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.11% | 100 |
| Aug 31, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.67% | 1,259 |
| Aug 27, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.49% | 18 |
| Aug 24, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 1.44% | 2 |
| Aug 20, 2026 | 26.49 | 26.49 | 26.41 | 26.41 | 26.41 | -0.23% | 18 |
| Aug 10, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -1.30% | 4 |
| Aug 5, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 2.02% | 1 |
| Jul 27, 2026 | 26.26 | 26.82 | 26.26 | 26.29 | 26.29 | -1.90% | 118 |
| Jul 24, 2026 | 26.27 | 26.80 | 26.27 | 26.80 | 26.80 | -0.19% | 226 |
| Jul 23, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.07% | 4,002 |
| Jul 22, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.44% | 101 |
| Jul 21, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.11% | 10 |
| Jul 13, 2026 | 27.00 | 27.02 | 27.00 | 27.02 | 27.02 | 2.08% | 355 |
| Jul 7, 2026 | 26.50 | 26.99 | 26.47 | 26.47 | 26.47 | -1.67% | 240 |
| Jul 6, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.26% | 1 |
| Jul 2, 2026 | 27.35 | 27.50 | 26.32 | 26.85 | 26.85 | 0.15% | 2,342 |
| Jun 30, 2026 | 26.84 | 26.84 | 26.81 | 26.81 | 26.81 | 0.71% | 23 |
| Jun 29, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 2.11% | 1 |
| Jun 22, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -1.18% | 56 |
| Jun 19, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - | 3 |
| Jun 18, 2026 | 26.05 | 26.38 | 26.05 | 26.38 | 26.38 | 0.69% | 6,505 |
| Jun 17, 2026 | 26.16 | 26.29 | 26.16 | 26.20 | 26.20 | 0.15% | 5 |
| Jun 16, 2026 | 26.20 | 26.20 | 26.16 | 26.16 | 26.16 | 1.04% | 2 |
| Jun 11, 2026 | 26.41 | 26.41 | 25.89 | 25.89 | 25.89 | -0.50% | 126 |
| Jun 10, 2026 | 26.01 | 26.02 | 26.01 | 26.02 | 26.02 | 0.77% | 46 |
| Jun 9, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.65% | 16 |
| Jun 4, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.04% | 5,000 |
| May 26, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.66% | 13,000 |
| May 18, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -1.90% | 1 |
| May 12, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 1.47% | 2 |
| May 8, 2026 | 26.17 | 26.17 | 25.90 | 25.93 | 25.93 | -1.52% | 64 |
| May 7, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 1.78% | 11 |
| May 4, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -1.03% | 187 |
| Apr 9, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 2.59% | 19 |
| Apr 6, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -1.01% | 1 |
| Mar 27, 2026 | 25.74 | 26.26 | 25.74 | 25.74 | 25.74 | -0.08% | 167 |
| Mar 25, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.12% | 5 |