UTI Mutual Fund - UTI-Gold ETF (NSE:GOLDBETA)
India · Delayed Price · Currency is INR 115.20
+0.30 (0.26%)
At close: Dec 24, 2025
NSE:GOLDBETA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 114.80 | 115.50 | 114.40 | 115.20 | 115.20 | 0.26% | 1,520,828 |
| Dec 23, 2025 | 116.10 | 116.30 | 114.00 | 114.90 | 114.90 | 1.41% | 1,196,818 |
| Dec 22, 2025 | 111.65 | 113.90 | 108.85 | 113.30 | 113.30 | 1.48% | 1,403,380 |
| Dec 19, 2025 | 112.00 | 112.00 | 111.05 | 111.65 | 111.65 | - | 1,009,393 |
| Dec 18, 2025 | 114.00 | 114.00 | 111.10 | 111.65 | 111.65 | -0.13% | 635,787 |
| Dec 17, 2025 | 114.10 | 114.10 | 111.20 | 111.80 | 111.80 | 0.40% | 1,181,073 |
| Dec 16, 2025 | 112.55 | 112.80 | 111.05 | 111.35 | 111.35 | -1.15% | 1,216,640 |
| Dec 15, 2025 | 113.90 | 113.90 | 111.40 | 112.65 | 112.65 | 1.35% | 988,672 |
| Dec 12, 2025 | 111.40 | 111.40 | 106.00 | 111.15 | 111.15 | 2.25% | 879,571 |
| Dec 11, 2025 | 105.25 | 108.85 | 105.25 | 108.70 | 108.70 | 0.69% | 358,664 |
| Dec 10, 2025 | 107.30 | 108.80 | 107.30 | 107.95 | 107.95 | -0.05% | 688,550 |
| Dec 9, 2025 | 108.85 | 108.90 | 107.25 | 108.00 | 108.00 | -0.41% | 741,346 |
| Dec 8, 2025 | 108.65 | 109.15 | 107.90 | 108.45 | 108.45 | -0.05% | 886,373 |
| Dec 5, 2025 | 110.15 | 110.15 | 104.85 | 108.50 | 108.50 | 0.93% | 775,423 |
| Dec 4, 2025 | 107.90 | 108.30 | 107.25 | 107.50 | 107.50 | -0.37% | 730,453 |
| Dec 3, 2025 | 107.40 | 108.55 | 107.15 | 107.90 | 107.90 | 0.47% | 335,291 |
| Dec 2, 2025 | 105.55 | 109.10 | 105.55 | 107.40 | 107.40 | -0.79% | 976,379 |
| Dec 1, 2025 | 107.15 | 108.90 | 107.15 | 108.25 | 108.25 | 2.22% | 1,400,333 |
| Nov 28, 2025 | 108.40 | 108.40 | 105.50 | 105.90 | 105.90 | 0.09% | 404,191 |
| Nov 27, 2025 | 108.35 | 108.35 | 104.60 | 105.80 | 105.80 | 0.05% | 377,020 |
| Nov 26, 2025 | 105.80 | 106.00 | 105.55 | 105.75 | 105.75 | 0.81% | 520,698 |
| Nov 25, 2025 | 104.50 | 105.45 | 104.40 | 104.90 | 104.90 | 1.11% | 3,065,551 |
| Nov 24, 2025 | 103.85 | 103.90 | 102.95 | 103.75 | 103.75 | 0.34% | 263,016 |
| Nov 21, 2025 | 100.50 | 103.55 | 100.50 | 103.40 | 103.40 | 0.34% | 239,452 |
| Nov 20, 2025 | 103.25 | 103.65 | 102.50 | 103.05 | 103.05 | -0.58% | 761,941 |
| Nov 19, 2025 | 102.60 | 104.25 | 102.60 | 103.65 | 103.65 | 1.27% | 408,381 |
| Nov 18, 2025 | 103.00 | 103.00 | 101.55 | 102.35 | 102.35 | -1.11% | 650,863 |
| Nov 17, 2025 | 103.80 | 104.00 | 102.60 | 103.50 | 103.50 | -1.62% | 1,064,390 |
| Nov 14, 2025 | 106.80 | 106.80 | 105.00 | 105.20 | 105.20 | -1.50% | 957,416 |
| Nov 13, 2025 | 107.50 | 107.50 | 105.90 | 106.80 | 106.80 | 2.35% | 627,668 |
| Nov 12, 2025 | 104.80 | 104.95 | 103.65 | 104.35 | 104.35 | -0.43% | 705,633 |
| Nov 11, 2025 | 105.60 | 106.15 | 103.80 | 104.80 | 104.80 | 1.70% | 640,157 |
| Nov 10, 2025 | 98.95 | 103.30 | 98.95 | 103.05 | 103.05 | 1.58% | 631,219 |
| Nov 7, 2025 | 101.50 | 101.60 | 101.00 | 101.45 | 101.45 | -0.05% | 417,054 |
| Nov 6, 2025 | 101.20 | 101.60 | 100.85 | 101.50 | 101.50 | 0.30% | 256,006 |
| Nov 4, 2025 | 100.10 | 101.90 | 100.10 | 101.20 | 101.20 | -0.44% | 612,495 |
| Nov 3, 2025 | 101.90 | 102.20 | 101.40 | 101.65 | 101.65 | 0.20% | 977,850 |
| Oct 31, 2025 | 101.75 | 102.00 | 100.95 | 101.45 | 101.45 | 0.20% | 521,062 |
| Oct 30, 2025 | 103.65 | 103.65 | 98.05 | 101.25 | 101.25 | 0.10% | 346,558 |
| Oct 29, 2025 | 99.05 | 101.50 | 99.05 | 101.15 | 101.15 | 2.90% | 766,866 |
| Oct 28, 2025 | 101.15 | 101.65 | 97.75 | 98.30 | 98.30 | -3.30% | 1,289,551 |
| Oct 27, 2025 | 103.70 | 103.70 | 101.35 | 101.65 | 101.65 | -0.54% | 779,359 |
| Oct 24, 2025 | 105.65 | 105.65 | 100.55 | 102.20 | 102.20 | -0.87% | 1,457,735 |
| Oct 23, 2025 | 110.00 | 110.00 | 95.85 | 103.10 | 103.10 | -3.96% | 2,047,850 |
| Oct 21, 2025 | 109.85 | 110.90 | 106.95 | 107.35 | 107.35 | 0.14% | 428,194 |
| Oct 20, 2025 | 109.00 | 109.00 | 106.00 | 107.20 | 107.20 | -2.23% | 1,603,690 |
| Oct 17, 2025 | 108.95 | 110.15 | 108.65 | 109.65 | 109.65 | 2.48% | 1,785,903 |
| Oct 16, 2025 | 108.00 | 108.30 | 106.00 | 107.00 | 107.00 | - | 1,729,268 |
| Oct 15, 2025 | 108.30 | 108.80 | 106.80 | 107.00 | 107.00 | -0.14% | 2,094,721 |
| Oct 14, 2025 | 106.80 | 109.45 | 104.70 | 107.15 | 107.15 | 2.83% | 1,766,957 |