UTI Mutual Fund - UTI-Gold ETF (NSE:GOLDBETA)
India · Delayed Price · Currency is INR 127.05
-0.20 (-0.16%)
At close: Sep 23, 2026
NSE:GOLDBETA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 127.90 | 127.90 | 126.60 | 127.25 | 127.25 | -0.51% | 460,617 |
| Sep 21, 2026 | 128.60 | 128.65 | 127.70 | 127.90 | 127.90 | -0.54% | 670,062 |
| Sep 18, 2026 | 127.35 | 129.05 | 127.35 | 128.60 | 128.60 | 1.38% | 806,701 |
| Sep 17, 2026 | 126.90 | 127.20 | 126.00 | 126.85 | 126.85 | -0.24% | 620,720 |
| Sep 16, 2026 | 127.35 | 127.40 | 126.65 | 127.15 | 127.15 | 0.87% | 386,720 |
| Sep 15, 2026 | 126.35 | 127.20 | 125.60 | 126.05 | 126.05 | -1.14% | 719,783 |
| Sep 11, 2026 | 127.25 | 128.10 | 126.25 | 127.50 | 127.50 | -0.78% | 507,327 |
| Sep 10, 2026 | 128.50 | 129.20 | 128.35 | 128.50 | 128.50 | 0.19% | 685,844 |
| Sep 9, 2026 | 128.15 | 128.60 | 127.05 | 128.25 | 128.25 | 0.08% | 523,716 |
| Sep 8, 2026 | 128.25 | 129.00 | 127.50 | 128.15 | 128.15 | 0.12% | 736,226 |
| Sep 7, 2026 | 128.20 | 128.25 | 127.00 | 128.00 | 128.00 | -1.16% | 1,004,130 |
| Sep 4, 2026 | 129.05 | 130.30 | 129.05 | 129.50 | 129.50 | 0.78% | 548,417 |
| Sep 3, 2026 | 129.20 | 130.85 | 128.00 | 128.50 | 128.50 | 1.98% | 986,899 |
| Sep 2, 2026 | 124.65 | 129.15 | 124.65 | 126.00 | 126.00 | -1.45% | 933,480 |
| Sep 1, 2026 | 133.15 | 133.15 | 127.45 | 127.85 | 127.85 | -1.62% | 1,230,361 |
| Aug 31, 2026 | 136.60 | 136.60 | 128.55 | 129.95 | 129.95 | -2.51% | 914,843 |
| Aug 28, 2026 | 133.95 | 134.00 | 131.50 | 133.30 | 133.30 | 0.53% | 577,545 |
| Aug 27, 2026 | 134.95 | 134.95 | 130.60 | 132.60 | 132.60 | -1.67% | 1,082,748 |
| Aug 26, 2026 | 140.00 | 140.00 | 134.35 | 134.85 | 134.85 | -0.37% | 528,571 |
| Aug 25, 2026 | 132.15 | 135.90 | 132.15 | 135.35 | 135.35 | -0.11% | 1,231,168 |
| Aug 24, 2026 | 130.40 | 136.00 | 130.40 | 135.50 | 135.50 | 1.31% | 938,078 |
| 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 |