UTI Mutual Fund - UTI-Gold ETF (NSE:GOLDBETA)
India · Delayed Price · Currency is INR 133.20
-1.20 (-0.89%)
At close: Mar 6, 2026
NSE:GOLDBETA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 134.95 | 135.00 | 132.85 | 133.20 | 133.20 | -0.89% | 1,582,426 |
| Mar 5, 2026 | 136.30 | 136.30 | 133.30 | 134.40 | 134.40 | -1.47% | 891,811 |
| Mar 4, 2026 | 144.05 | 144.05 | 134.90 | 136.40 | 136.40 | -2.95% | 2,181,339 |
| Mar 2, 2026 | 137.10 | 141.40 | 137.10 | 140.55 | 140.55 | 5.04% | 2,898,449 |
| Feb 27, 2026 | 129.55 | 134.00 | 129.55 | 133.80 | 133.80 | 0.72% | 481,173 |
| Feb 26, 2026 | 134.00 | 134.05 | 132.15 | 132.85 | 132.85 | -0.71% | 679,220 |
| Feb 25, 2026 | 136.85 | 136.90 | 133.10 | 133.80 | 133.80 | 0.19% | 773,533 |
| Feb 24, 2026 | 128.85 | 134.95 | 128.85 | 133.55 | 133.55 | 1.06% | 1,585,618 |
| Feb 23, 2026 | 130.20 | 135.80 | 130.20 | 132.15 | 132.15 | 1.81% | 790,142 |
| Feb 20, 2026 | 130.20 | 130.20 | 127.45 | 129.80 | 129.80 | 0.66% | 934,479 |
| Feb 19, 2026 | 129.80 | 129.85 | 128.25 | 128.95 | 128.95 | 1.82% | 890,913 |
| Feb 18, 2026 | 127.90 | 127.90 | 125.00 | 126.65 | 126.65 | -0.12% | 769,507 |
| Feb 17, 2026 | 128.35 | 128.35 | 125.55 | 126.80 | 126.80 | -1.67% | 1,176,063 |
| Feb 16, 2026 | 128.60 | 129.60 | 128.05 | 128.95 | 128.95 | 0.27% | 463,921 |
| Feb 13, 2026 | 130.70 | 133.95 | 127.05 | 128.60 | 128.60 | -1.61% | 1,248,849 |
| Feb 12, 2026 | 127.60 | 132.00 | 127.60 | 130.70 | 130.70 | -0.11% | 656,471 |
| Feb 11, 2026 | 130.85 | 131.15 | 130.10 | 130.85 | 130.85 | 0.23% | 890,081 |
| Feb 10, 2026 | 133.25 | 133.25 | 129.60 | 130.55 | 130.55 | 0.42% | 947,146 |
| Feb 9, 2026 | 124.20 | 131.65 | 124.20 | 130.00 | 130.00 | 2.08% | 1,250,535 |
| Feb 6, 2026 | 127.90 | 128.25 | 124.00 | 127.35 | 127.35 | -1.01% | 2,082,760 |
| Feb 5, 2026 | 131.95 | 131.95 | 125.05 | 128.65 | 128.65 | -2.50% | 2,587,035 |
| Feb 4, 2026 | 133.00 | 133.80 | 131.25 | 131.95 | 131.95 | 3.73% | 3,239,214 |
| Feb 3, 2026 | 124.75 | 128.60 | 120.00 | 127.20 | 127.20 | 4.48% | 2,220,779 |
| Feb 2, 2026 | 124.10 | 127.00 | 114.15 | 121.75 | 121.75 | -2.21% | 3,753,229 |
| Feb 1, 2026 | 136.15 | 136.15 | 116.45 | 124.50 | 124.50 | -6.29% | 2,983,875 |
| Jan 30, 2026 | 141.65 | 144.50 | 127.05 | 132.85 | 132.85 | -10.39% | 4,856,729 |
| Jan 29, 2026 | 143.10 | 149.35 | 143.05 | 148.25 | 148.25 | 7.43% | 3,442,149 |
| Jan 28, 2026 | 135.00 | 139.00 | 135.00 | 138.00 | 138.00 | 3.29% | 2,239,945 |
| Jan 27, 2026 | 132.80 | 134.25 | 132.45 | 133.60 | 133.60 | 2.81% | 1,473,479 |
| Jan 23, 2026 | 131.00 | 135.90 | 128.70 | 129.95 | 129.95 | 2.32% | 1,545,470 |
| Jan 22, 2026 | 133.40 | 137.90 | 121.30 | 127.00 | 127.00 | -7.16% | 6,509,198 |
| Jan 21, 2026 | 132.90 | 139.90 | 130.05 | 136.80 | 136.80 | 6.58% | 4,286,041 |
| Jan 20, 2026 | 125.85 | 142.95 | 122.75 | 128.35 | 128.35 | 4.52% | 2,131,315 |
| Jan 19, 2026 | 122.55 | 123.85 | 120.15 | 122.80 | 122.80 | 2.68% | 1,686,057 |
| Jan 16, 2026 | 119.90 | 119.95 | 119.00 | 119.60 | 119.60 | -0.37% | 2,042,124 |
| Jan 14, 2026 | 115.35 | 120.55 | 115.35 | 120.05 | 120.05 | 1.48% | 1,005,670 |
| Jan 13, 2026 | 119.90 | 119.90 | 117.95 | 118.30 | 118.30 | -0.08% | 1,564,859 |
| Jan 12, 2026 | 116.30 | 118.75 | 116.30 | 118.40 | 118.40 | 2.69% | 1,659,461 |
| Jan 9, 2026 | 116.95 | 116.95 | 114.10 | 115.30 | 115.30 | 1.05% | 1,344,639 |
| Jan 8, 2026 | 115.45 | 115.45 | 112.20 | 114.10 | 114.10 | -0.57% | 1,356,084 |
| Jan 7, 2026 | 112.15 | 115.75 | 112.15 | 114.75 | 114.75 | -0.22% | 1,450,135 |
| Jan 6, 2026 | 117.60 | 117.60 | 114.55 | 115.00 | 115.00 | 0.22% | 1,539,935 |
| Jan 5, 2026 | 116.35 | 116.35 | 113.60 | 114.75 | 114.75 | 1.06% | 1,564,961 |
| Jan 2, 2026 | 115.05 | 115.05 | 112.45 | 113.55 | 113.55 | 1.16% | 2,003,931 |
| Jan 1, 2026 | 115.65 | 115.65 | 111.80 | 112.25 | 112.25 | -3.07% | 2,525,343 |
| Dec 31, 2025 | 113.95 | 116.75 | 111.70 | 115.80 | 115.80 | 2.48% | 1,193,979 |
| Dec 30, 2025 | 114.20 | 118.50 | 112.25 | 113.00 | 113.00 | -1.91% | 933,038 |
| Dec 29, 2025 | 119.00 | 119.00 | 112.60 | 115.20 | 115.20 | -0.78% | 2,062,065 |
| Dec 26, 2025 | 118.05 | 118.05 | 114.10 | 116.10 | 116.10 | 0.78% | 928,668 |
| Dec 24, 2025 | 114.80 | 115.50 | 114.40 | 115.20 | 115.20 | 0.26% | 1,520,828 |