UTI AMC Limited - UTI Mutual Fund - UTI Nifty 5 yr Benchmark G-Sec ETF (NSE:GILT5BETA)
India · Delayed Price · Currency is INR 66.25
-0.34 (-0.51%)
At close: Sep 23, 2026
NSE:GILT5BETA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 65.55 | 66.59 | 65.55 | 66.25 | 66.25 | -0.51% | 603 |
| Sep 22, 2026 | 66.46 | 66.59 | 65.84 | 66.59 | 66.59 | 0.20% | 313 |
| Sep 21, 2026 | 66.60 | 66.60 | 65.61 | 66.46 | 66.46 | -0.20% | 166 |
| Sep 18, 2026 | 65.28 | 66.60 | 65.28 | 66.59 | 66.59 | - | 117 |
| Sep 17, 2026 | 66.46 | 66.59 | 65.60 | 66.59 | 66.59 | -0.30% | 269 |
| Sep 16, 2026 | 66.57 | 66.99 | 65.61 | 66.79 | 66.79 | 1.72% | 838 |
| Sep 15, 2026 | 67.75 | 67.75 | 65.65 | 65.66 | 65.66 | -1.13% | 5,511 |
| Sep 11, 2026 | 67.17 | 67.17 | 66.31 | 66.41 | 66.41 | -1.16% | 213 |
| Sep 10, 2026 | 67.20 | 67.20 | 65.99 | 67.19 | 67.19 | 0.25% | 1,611 |
| Sep 9, 2026 | 67.13 | 67.23 | 66.01 | 67.02 | 67.02 | 0.33% | 1,636 |
| Sep 8, 2026 | 67.18 | 67.18 | 65.96 | 66.80 | 66.80 | -0.21% | 198,804 |
| Sep 7, 2026 | 67.60 | 69.00 | 65.81 | 66.94 | 66.94 | - | 202,427 |
| Sep 4, 2026 | 66.49 | 67.06 | 66.49 | 66.94 | 66.94 | 0.68% | 18,441 |
| Sep 3, 2026 | 66.01 | 66.94 | 66.01 | 66.49 | 66.49 | 1.22% | 10,011 |
| Sep 2, 2026 | 66.33 | 66.89 | 65.69 | 65.69 | 65.69 | 0.02% | 462 |
| Sep 1, 2026 | 66.74 | 66.89 | 65.57 | 65.68 | 65.68 | -1.59% | 1,958 |
| Aug 31, 2026 | 66.55 | 66.74 | 66.50 | 66.74 | 66.74 | 0.36% | 151 |
| Aug 28, 2026 | 66.15 | 67.10 | 66.15 | 66.50 | 66.50 | 0.99% | 346 |
| Aug 27, 2026 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | 0.50% | 88 |
| Aug 26, 2026 | 65.56 | 65.88 | 65.51 | 65.52 | 65.52 | -0.35% | 138 |
| Aug 25, 2026 | 66.50 | 66.50 | 65.75 | 65.75 | 65.75 | -1.13% | 1,188 |
| Aug 24, 2026 | 66.58 | 67.01 | 65.71 | 66.50 | 66.50 | 0.17% | 6,211 |
| Aug 21, 2026 | 65.98 | 66.40 | 65.98 | 66.39 | 66.39 | 0.08% | 1,108 |
| Aug 20, 2026 | 65.90 | 66.89 | 65.90 | 66.34 | 66.34 | 0.74% | 6,122 |
| Aug 19, 2026 | 67.06 | 67.06 | 65.77 | 65.85 | 65.85 | -0.83% | 42 |
| Aug 18, 2026 | 66.76 | 67.13 | 65.81 | 66.40 | 66.40 | -0.05% | 25,765 |
| Aug 17, 2026 | 67.62 | 67.62 | 66.43 | 66.43 | 66.43 | -0.66% | 46,083 |
| Aug 14, 2026 | 66.92 | 66.92 | 66.87 | 66.87 | 66.87 | -0.07% | 10 |
| Aug 13, 2026 | 66.21 | 66.92 | 66.06 | 66.92 | 66.92 | 1.07% | 5,106 |
| Aug 12, 2026 | 67.04 | 67.19 | 66.18 | 66.21 | 66.21 | -1.24% | 77 |
| Aug 11, 2026 | 67.23 | 67.23 | 66.49 | 67.04 | 67.04 | 1.33% | 462 |
| Aug 10, 2026 | 67.23 | 67.23 | 65.95 | 66.16 | 66.16 | -1.68% | 509 |
| Aug 7, 2026 | 67.29 | 67.29 | 65.98 | 67.29 | 67.29 | 0.04% | 41 |
| Aug 6, 2026 | 65.47 | 67.27 | 65.47 | 67.26 | 67.26 | 2.36% | 258 |
| Aug 4, 2026 | 66.00 | 66.99 | 65.71 | 65.71 | 65.71 | -0.48% | 1,316 |
| Aug 3, 2026 | 66.53 | 66.90 | 65.86 | 66.03 | 66.03 | -1.05% | 1,443 |
| Jul 31, 2026 | 66.07 | 66.92 | 65.68 | 66.73 | 66.73 | 1.00% | 459 |
| Jul 30, 2026 | 66.70 | 66.92 | 65.53 | 66.07 | 66.07 | -0.94% | 5,016 |
| Jul 29, 2026 | 66.29 | 66.95 | 65.64 | 66.70 | 66.70 | 0.62% | 1,199 |
| Jul 28, 2026 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | 0.99% | 15 |
| Jul 27, 2026 | 66.67 | 66.72 | 65.48 | 65.64 | 65.64 | -1.54% | 855 |
| Jul 24, 2026 | 66.30 | 66.68 | 66.30 | 66.67 | 66.67 | 0.85% | 179 |
| Jul 23, 2026 | 66.00 | 66.54 | 65.48 | 66.11 | 66.11 | -0.71% | 101 |
| Jul 22, 2026 | 66.63 | 66.77 | 65.46 | 66.58 | 66.58 | 0.21% | 4,568 |
| Jul 21, 2026 | 66.74 | 66.74 | 66.37 | 66.44 | 66.44 | 2.22% | 327 |
| Jul 17, 2026 | 65.72 | 65.99 | 64.00 | 65.00 | 65.00 | -0.61% | 541 |
| Jul 16, 2026 | 66.61 | 66.70 | 65.40 | 65.40 | 65.40 | -1.82% | 355 |
| Jul 15, 2026 | 66.10 | 66.61 | 65.21 | 66.61 | 66.61 | 0.92% | 181 |
| Jul 10, 2026 | 66.60 | 66.70 | 65.41 | 66.00 | 66.00 | -0.96% | 1,240 |
| Jul 9, 2026 | 66.67 | 66.67 | 65.50 | 66.64 | 66.64 | -0.22% | 685 |