UTI Mutual Fund - UTI-Gold ETF (NSE:GOLDSHARE)
India · Delayed Price · Currency is INR 92.40
-0.95 (-1.02%)
Sep 10, 2025, 3:30 PM IST
NSE:GOLDSHARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 95.65 | 95.65 | 91.95 | 92.10 | 92.10 | -1.34% | 400,739 |
| Sep 9, 2025 | 91.35 | 97.25 | 91.35 | 93.35 | 93.35 | 2.19% | 1,172,415 |
| Sep 8, 2025 | 92.25 | 92.25 | 90.05 | 91.35 | 91.35 | 1.50% | 887,203 |
| Sep 5, 2025 | 90.45 | 91.55 | 89.55 | 90.00 | 90.00 | 0.73% | 397,300 |
| Sep 4, 2025 | 89.85 | 89.90 | 88.50 | 89.35 | 89.35 | 0.17% | 601,089 |
| Sep 3, 2025 | 85.80 | 90.00 | 85.80 | 89.20 | 89.20 | 1.36% | 354,677 |
| Sep 2, 2025 | 85.70 | 89.30 | 85.70 | 88.00 | 88.00 | 0.11% | 492,856 |
| Sep 1, 2025 | 87.60 | 88.65 | 87.25 | 87.90 | 87.90 | 1.80% | 705,776 |
| Aug 29, 2025 | 87.40 | 87.60 | 85.55 | 86.35 | 86.35 | 0.99% | 414,921 |
| Aug 28, 2025 | 87.00 | 87.00 | 84.95 | 85.50 | 85.50 | 0.71% | 509,141 |
| Aug 26, 2025 | 86.65 | 86.65 | 82.45 | 84.90 | 84.90 | 0.41% | 422,487 |
| Aug 25, 2025 | 85.00 | 85.00 | 84.10 | 84.55 | 84.55 | 1.02% | 356,810 |
| Aug 22, 2025 | 85.70 | 85.70 | 83.50 | 83.70 | 83.70 | 0.06% | 334,528 |
| Aug 21, 2025 | 85.25 | 85.25 | 83.25 | 83.65 | 83.65 | 0.54% | 109,369 |
| Aug 20, 2025 | 81.75 | 83.40 | 81.35 | 83.20 | 83.20 | -0.24% | 444,693 |
| Aug 19, 2025 | 83.45 | 86.10 | 82.25 | 83.40 | 83.40 | -0.71% | 379,535 |
| Aug 18, 2025 | 84.30 | 85.20 | 83.65 | 84.00 | 84.00 | -0.36% | 312,924 |
| Aug 14, 2025 | 82.30 | 84.50 | 82.30 | 84.30 | 84.30 | -0.12% | 250,340 |
| Aug 13, 2025 | 84.40 | 84.50 | 84.05 | 84.40 | 84.40 | 0.36% | 397,531 |
| Aug 12, 2025 | 84.90 | 84.90 | 83.90 | 84.10 | 84.10 | -0.36% | 407,049 |
| Aug 11, 2025 | 87.40 | 87.40 | 84.05 | 84.40 | 84.40 | -1.06% | 665,263 |
| Aug 8, 2025 | 82.95 | 85.55 | 82.95 | 85.30 | 85.30 | 0.29% | 184,599 |
| Aug 7, 2025 | 86.60 | 86.60 | 84.70 | 85.05 | 85.05 | 0.65% | 341,244 |
| Aug 6, 2025 | 82.60 | 85.30 | 82.60 | 84.50 | 84.50 | -0.24% | 299,561 |
| Aug 5, 2025 | 85.90 | 85.90 | 84.40 | 84.70 | 84.70 | 0.47% | 401,432 |
| Aug 4, 2025 | 85.30 | 85.30 | 83.55 | 84.30 | 84.30 | 1.87% | 621,039 |
| Aug 1, 2025 | 85.35 | 85.35 | 82.50 | 82.75 | 82.75 | -0.66% | 195,331 |
| Jul 31, 2025 | 84.00 | 84.00 | 82.65 | 83.30 | 83.30 | -0.24% | 949,468 |
| Jul 30, 2025 | 83.35 | 83.75 | 83.05 | 83.50 | 83.50 | 0.66% | 87,502 |
| Jul 29, 2025 | 85.05 | 85.05 | 82.10 | 82.95 | 82.95 | -0.06% | 127,541 |
| Jul 28, 2025 | 83.30 | 83.30 | 82.50 | 83.00 | 83.00 | -0.24% | 514,725 |
| Jul 25, 2025 | 84.00 | 84.00 | 83.00 | 83.20 | 83.20 | -0.24% | 376,606 |
| Jul 24, 2025 | 82.65 | 84.75 | 82.65 | 83.40 | 83.40 | -1.59% | 981,528 |
| Jul 23, 2025 | 84.00 | 85.90 | 84.00 | 84.75 | 84.75 | 1.07% | 305,054 |
| Jul 22, 2025 | 84.50 | 84.50 | 83.35 | 83.85 | 83.85 | 0.84% | 386,921 |
| Jul 21, 2025 | 84.80 | 84.80 | 82.10 | 83.15 | 83.15 | 0.48% | 162,049 |
| Jul 18, 2025 | 84.25 | 84.25 | 80.15 | 82.75 | 82.75 | 0.67% | 80,692 |
| Jul 17, 2025 | 82.45 | 84.90 | 80.40 | 82.20 | 82.20 | -0.30% | 160,619 |
| Jul 16, 2025 | 82.70 | 82.70 | 80.70 | 82.45 | 82.45 | -0.36% | 265,306 |
| Jul 15, 2025 | 80.95 | 83.10 | 80.95 | 82.75 | 82.75 | -0.30% | 207,380 |
| Jul 14, 2025 | 82.95 | 83.10 | 82.20 | 83.00 | 83.00 | 1.10% | 397,666 |
| Jul 11, 2025 | 83.80 | 83.80 | 81.80 | 82.10 | 82.10 | 0.37% | 92,636 |
| Jul 10, 2025 | 81.25 | 81.90 | 79.10 | 81.80 | 81.80 | 0.86% | 332,717 |
| Jul 9, 2025 | 81.55 | 81.80 | 80.95 | 81.10 | 81.10 | -0.86% | 1,149,507 |
| Jul 8, 2025 | 82.30 | 82.30 | 81.75 | 81.80 | 81.80 | 0.18% | 468,850 |
| Jul 7, 2025 | 83.90 | 83.90 | 81.10 | 81.65 | 81.65 | -0.31% | 261,002 |
| Jul 4, 2025 | 82.05 | 82.30 | 81.00 | 81.90 | 81.90 | -0.18% | 355,498 |
| Jul 3, 2025 | 84.15 | 84.15 | 81.90 | 82.05 | 82.05 | -0.06% | 572,382 |
| Jul 2, 2025 | 84.45 | 84.45 | 81.90 | 82.10 | 82.10 | 0.12% | 224,007 |
| Jul 1, 2025 | 82.65 | 82.65 | 81.40 | 82.00 | 82.00 | 1.36% | 181,106 |