UTI AMC Limited - UTI Mutual Fund - UTI Nifty 5 yr Benchmark G-Sec ETF (NSE:GILT5BETA)
India · Delayed Price · Currency is INR 65.16
-0.05 (-0.08%)
Last updated: Mar 18, 2026, 1:09 PM IST
NSE:GILT5BETA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 64.47 | 65.21 | 64.47 | 65.20 | 65.20 | 1.13% | 1,050 |
| Mar 16, 2026 | 64.57 | 65.42 | 63.90 | 64.47 | 64.47 | -0.14% | 21,949 |
| Mar 13, 2026 | 65.68 | 65.68 | 63.75 | 64.56 | 64.56 | -0.17% | 1,494 |
| Mar 12, 2026 | 65.23 | 65.68 | 64.67 | 64.67 | 64.67 | -0.68% | 13,528 |
| Mar 11, 2026 | 65.26 | 65.52 | 64.35 | 65.11 | 65.11 | -0.11% | 2,398 |
| Mar 10, 2026 | 64.95 | 65.18 | 64.15 | 65.18 | 65.18 | 0.85% | 755 |
| Mar 9, 2026 | 65.24 | 65.24 | 64.02 | 64.63 | 64.63 | 0.08% | 2,605 |
| Mar 6, 2026 | 65.26 | 65.35 | 64.20 | 64.58 | 64.58 | -1.04% | 3,023 |
| Mar 5, 2026 | 65.27 | 66.37 | 64.79 | 65.26 | 65.26 | 0.73% | 685 |
| Mar 4, 2026 | 64.07 | 65.30 | 64.07 | 64.79 | 64.79 | 0.84% | 533 |
| Mar 2, 2026 | 65.28 | 65.28 | 64.15 | 64.25 | 64.25 | -1.23% | 4,291 |
| Feb 27, 2026 | 65.21 | 65.25 | 64.18 | 65.05 | 65.05 | 1.17% | 2,417 |
| Feb 26, 2026 | 65.24 | 65.24 | 64.08 | 64.30 | 64.30 | -1.40% | 1,518 |
| Feb 25, 2026 | 65.15 | 65.22 | 64.51 | 65.21 | 65.21 | 0.09% | 3,405 |
| Feb 24, 2026 | 65.02 | 65.17 | 63.89 | 65.15 | 65.15 | 0.20% | 9,027 |
| Feb 23, 2026 | 63.81 | 65.02 | 63.81 | 65.02 | 65.02 | 0.84% | 292 |
| Feb 20, 2026 | 63.99 | 65.07 | 63.89 | 64.48 | 64.48 | 1.78% | 5,259 |
| Feb 19, 2026 | 64.98 | 65.07 | 63.07 | 63.35 | 63.35 | -1.31% | 10,142 |
| Feb 18, 2026 | 63.79 | 65.07 | 63.79 | 64.19 | 64.19 | 0.14% | 7,302 |
| Feb 17, 2026 | 64.21 | 65.00 | 63.94 | 64.10 | 64.10 | -0.06% | 927 |
| Feb 16, 2026 | 64.74 | 64.74 | 63.41 | 64.14 | 64.14 | 0.82% | 1,037 |
| Feb 13, 2026 | 64.79 | 64.79 | 63.62 | 63.62 | 63.62 | -0.78% | 15,795 |
| Feb 12, 2026 | 64.45 | 64.83 | 63.91 | 64.12 | 64.12 | -0.02% | 9,823 |
| Feb 11, 2026 | 64.74 | 64.81 | 63.54 | 64.13 | 64.13 | 0.50% | 371 |
| Feb 10, 2026 | 64.76 | 64.76 | 63.71 | 63.81 | 63.81 | 0.19% | 1,895 |
| Feb 9, 2026 | 63.86 | 64.74 | 63.57 | 63.69 | 63.69 | -0.27% | 1,488 |
| Feb 6, 2026 | 63.62 | 64.75 | 63.12 | 63.86 | 63.86 | 0.65% | 1,558 |
| Feb 5, 2026 | 64.85 | 64.85 | 63.13 | 63.45 | 63.45 | -0.83% | 3,254 |
| Feb 4, 2026 | 64.67 | 64.84 | 63.71 | 63.98 | 63.98 | 0.91% | 14,842 |
| Feb 3, 2026 | 64.29 | 64.58 | 63.32 | 63.40 | 63.40 | -0.91% | 6,787 |
| Feb 2, 2026 | 64.00 | 64.65 | 63.38 | 63.98 | 63.98 | 0.46% | 17,081 |
| Feb 1, 2026 | 63.76 | 63.76 | 63.39 | 63.69 | 63.69 | 0.33% | 2,127 |
| Jan 30, 2026 | 63.89 | 63.97 | 63.45 | 63.48 | 63.48 | -0.31% | 48 |
| Jan 29, 2026 | 63.30 | 64.50 | 63.26 | 63.68 | 63.68 | -1.15% | 8,874 |
| Jan 28, 2026 | 64.39 | 64.44 | 63.37 | 64.42 | 64.42 | 0.34% | 60 |
| Jan 27, 2026 | 63.93 | 64.46 | 63.22 | 64.20 | 64.20 | 0.72% | 452 |
| Jan 23, 2026 | 63.78 | 64.48 | 63.25 | 63.74 | 63.74 | -0.05% | 9,459 |
| Jan 22, 2026 | 63.98 | 63.98 | 63.20 | 63.77 | 63.77 | 0.73% | 3,936 |
| Jan 21, 2026 | 64.19 | 64.35 | 63.07 | 63.31 | 63.31 | 0.44% | 22,150 |
| Jan 20, 2026 | 63.56 | 64.19 | 63.02 | 63.03 | 63.03 | -0.85% | 603 |
| Jan 19, 2026 | 63.69 | 63.69 | 63.16 | 63.57 | 63.57 | 0.71% | 333 |
| Jan 16, 2026 | 63.13 | 63.54 | 63.12 | 63.12 | 63.12 | - | 2,646 |
| Jan 14, 2026 | 63.13 | 63.13 | 63.12 | 63.12 | 63.12 | -0.02% | 952 |
| Jan 13, 2026 | 63.72 | 63.72 | 63.13 | 63.13 | 63.13 | -0.11% | 473 |
| Jan 12, 2026 | 64.39 | 64.39 | 63.15 | 63.20 | 63.20 | 0.03% | 12,506 |
| Jan 9, 2026 | 63.64 | 64.40 | 63.18 | 63.18 | 63.18 | -0.24% | 23,665 |
| Jan 8, 2026 | 64.42 | 64.44 | 63.27 | 63.33 | 63.33 | -1.20% | 451 |
| Jan 7, 2026 | 63.18 | 64.28 | 63.17 | 64.10 | 64.10 | 1.58% | 14,297 |
| Jan 6, 2026 | 63.11 | 63.40 | 63.10 | 63.10 | 63.10 | -0.54% | 5,011 |
| Jan 5, 2026 | 64.40 | 64.40 | 63.14 | 63.44 | 63.44 | 0.33% | 297 |