UTI Mutual Fund - UTI-Gold ETF (NSE:GOLDBETA)
India · Delayed Price · Currency is INR 133.75
+2.60 (1.98%)
At close: Aug 21, 2026
NSE:GOLDBETA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 134.40 | 134.40 | 132.05 | 133.75 | 133.75 | 1.98% | 923,226 |
| Aug 20, 2026 | 131.25 | 131.60 | 130.75 | 131.15 | 131.15 | 2.46% | 647,736 |
| Aug 19, 2026 | 128.30 | 128.35 | 127.20 | 128.00 | 128.00 | -0.54% | 129,711 |
| Aug 18, 2026 | 128.55 | 129.10 | 128.45 | 128.70 | 128.70 | -0.04% | 308,476 |
| Aug 17, 2026 | 124.20 | 129.90 | 124.20 | 128.75 | 128.75 | 1.10% | 647,141 |
| Aug 14, 2026 | 127.15 | 127.40 | 126.15 | 127.35 | 127.35 | -0.47% | 347,116 |
| Aug 13, 2026 | 128.70 | 128.75 | 127.20 | 127.95 | 127.95 | -0.62% | 375,973 |
| Aug 12, 2026 | 124.60 | 129.95 | 124.60 | 128.75 | 128.75 | 0.74% | 678,882 |
| Aug 11, 2026 | 128.90 | 129.30 | 127.25 | 127.80 | 127.80 | 0.79% | 548,727 |
| Aug 10, 2026 | 128.80 | 128.80 | 122.55 | 126.80 | 126.80 | 0.88% | 1,062,613 |
| Aug 7, 2026 | 124.50 | 125.80 | 124.05 | 125.70 | 125.70 | 0.92% | 338,572 |
| Aug 6, 2026 | 124.00 | 124.65 | 123.50 | 124.55 | 124.55 | 2.51% | 949,108 |
| Aug 5, 2026 | 119.95 | 121.80 | 119.90 | 121.50 | 121.50 | 1.84% | 437,500 |
| Aug 4, 2026 | 119.15 | 119.60 | 118.75 | 119.30 | 119.30 | - | 427,678 |
| Aug 3, 2026 | 119.45 | 119.55 | 119.05 | 119.30 | 119.30 | 0.08% | 543,434 |
| Jul 31, 2026 | 119.45 | 119.85 | 119.00 | 119.20 | 119.20 | -0.21% | 164,060 |
| Jul 30, 2026 | 119.00 | 119.95 | 118.85 | 119.45 | 119.45 | 0.50% | 149,040 |
| Jul 29, 2026 | 118.10 | 119.20 | 118.10 | 118.85 | 118.85 | -0.17% | 233,295 |
| Jul 28, 2026 | 119.80 | 119.80 | 118.80 | 119.05 | 119.05 | -1.41% | 215,793 |
| Jul 27, 2026 | 120.05 | 121.90 | 120.05 | 120.75 | 120.75 | 0.58% | 316,135 |
| Jul 24, 2026 | 123.90 | 123.90 | 118.15 | 120.05 | 120.05 | -0.70% | 334,067 |
| Jul 23, 2026 | 121.35 | 122.40 | 120.65 | 120.90 | 120.90 | -0.37% | 312,902 |
| Jul 22, 2026 | 121.05 | 121.50 | 120.95 | 121.35 | 121.35 | 1.29% | 245,517 |
| Jul 21, 2026 | 119.15 | 119.95 | 119.15 | 119.80 | 119.80 | 0.80% | 444,825 |
| Jul 20, 2026 | 118.00 | 118.95 | 118.00 | 118.85 | 118.85 | 0.76% | 379,012 |
| Jul 17, 2026 | 115.75 | 118.45 | 115.75 | 117.95 | 117.95 | -0.63% | 337,933 |
| Jul 16, 2026 | 118.60 | 118.80 | 118.15 | 118.70 | 118.70 | 0.13% | 285,548 |
| Jul 15, 2026 | 121.00 | 121.00 | 118.10 | 118.55 | 118.55 | 0.42% | 237,335 |
| Jul 14, 2026 | 118.30 | 118.55 | 117.60 | 118.05 | 118.05 | -0.88% | 213,418 |
| Jul 13, 2026 | 120.30 | 120.30 | 117.25 | 119.10 | 119.10 | -1.00% | 1,126,370 |
| Jul 10, 2026 | 121.55 | 121.55 | 120.05 | 120.30 | 120.30 | -0.17% | 507,186 |
| Jul 9, 2026 | 118.30 | 121.00 | 118.30 | 120.50 | 120.50 | 1.13% | 276,851 |
| Jul 8, 2026 | 117.75 | 121.90 | 117.75 | 119.15 | 119.15 | -1.33% | 577,882 |
| Jul 7, 2026 | 121.70 | 121.70 | 120.55 | 120.75 | 120.75 | -0.78% | 615,534 |
| Jul 6, 2026 | 122.30 | 122.70 | 121.40 | 121.70 | 121.70 | -0.49% | 573,603 |
| Jul 3, 2026 | 122.70 | 122.70 | 121.80 | 122.30 | 122.30 | 2.13% | 718,605 |
| Jul 2, 2026 | 114.70 | 120.05 | 114.70 | 119.75 | 119.75 | 1.83% | 709,978 |
| Jul 1, 2026 | 118.00 | 118.00 | 116.50 | 117.60 | 117.60 | -0.30% | 602,382 |
| Jun 30, 2026 | 115.45 | 118.45 | 115.45 | 117.95 | 117.95 | -0.38% | 260,976 |
| Jun 29, 2026 | 119.80 | 119.80 | 117.75 | 118.40 | 118.40 | 1.28% | 578,075 |
| Jun 25, 2026 | 119.00 | 119.00 | 116.45 | 116.90 | 116.90 | -2.30% | 1,419,872 |
| Jun 24, 2026 | 120.50 | 120.90 | 119.20 | 119.65 | 119.65 | -1.20% | 922,028 |
| Jun 23, 2026 | 122.45 | 122.45 | 120.15 | 121.10 | 121.10 | -1.70% | 794,994 |
| Jun 22, 2026 | 121.85 | 123.25 | 121.65 | 123.20 | 123.20 | 0.98% | 469,645 |
| Jun 19, 2026 | 127.45 | 127.45 | 120.50 | 122.00 | 122.00 | -1.89% | 494,296 |
| Jun 18, 2026 | 126.95 | 126.95 | 123.85 | 124.35 | 124.35 | -1.23% | 732,067 |
| Jun 17, 2026 | 125.80 | 126.50 | 125.65 | 125.90 | 125.90 | -0.28% | 239,380 |
| Jun 16, 2026 | 126.70 | 126.90 | 125.35 | 126.25 | 126.25 | 0.08% | 293,193 |
| Jun 15, 2026 | 126.40 | 126.70 | 125.60 | 126.15 | 126.15 | 1.69% | 310,165 |
| Jun 12, 2026 | 124.50 | 124.50 | 123.00 | 124.05 | 124.05 | 2.10% | 494,623 |