UTI Mutual Fund - UTI-Gold ETF (NSE:GOLDBETA)
India · Delayed Price · Currency is INR 123.00
-2.05 (-1.64%)
At close: Apr 2, 2026
NSE:GOLDBETA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 128.15 | 128.15 | 121.10 | 123.00 | 123.00 | -1.64% | 1,121,006 |
| Apr 1, 2026 | 125.60 | 126.25 | 123.60 | 125.05 | 125.05 | 2.04% | 586,783 |
| Mar 30, 2026 | 122.65 | 123.00 | 119.80 | 122.55 | 122.55 | 2.38% | 889,499 |
| Mar 27, 2026 | 120.00 | 120.50 | 118.35 | 119.70 | 119.70 | -1.07% | 1,279,883 |
| Mar 25, 2026 | 119.95 | 121.70 | 118.30 | 121.00 | 121.00 | 3.37% | 598,482 |
| Mar 24, 2026 | 116.90 | 118.30 | 114.75 | 117.05 | 117.05 | 3.13% | 1,588,960 |
| Mar 23, 2026 | 117.30 | 117.90 | 109.75 | 113.50 | 113.50 | -7.72% | 3,340,163 |
| Mar 20, 2026 | 125.00 | 125.00 | 121.95 | 123.00 | 123.00 | -0.16% | 703,012 |
| Mar 19, 2026 | 128.45 | 128.45 | 122.70 | 123.20 | 123.20 | -5.23% | 2,304,202 |
| Mar 18, 2026 | 133.35 | 133.35 | 127.35 | 130.00 | 130.00 | -0.27% | 429,361 |
| Mar 17, 2026 | 126.35 | 133.45 | 126.35 | 130.35 | 130.35 | 0.62% | 359,212 |
| Mar 16, 2026 | 132.85 | 132.90 | 129.15 | 129.55 | 129.55 | -2.56% | 1,769,384 |
| Mar 13, 2026 | 134.00 | 134.00 | 132.20 | 132.95 | 132.95 | -1.37% | 469,837 |
| Mar 12, 2026 | 138.30 | 138.30 | 134.00 | 134.80 | 134.80 | -0.11% | 764,602 |
| Mar 11, 2026 | 136.00 | 136.00 | 134.60 | 134.95 | 134.95 | 0.37% | 742,650 |
| Mar 10, 2026 | 134.00 | 135.10 | 133.75 | 134.45 | 134.45 | 0.52% | 1,305,836 |
| Mar 9, 2026 | 132.90 | 134.60 | 132.05 | 133.75 | 133.75 | 0.41% | 1,418,561 |
| 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 |