UTI Mutual Fund - UTI-Gold ETF (NSE:GOLDSHARE)
India · Delayed Price · Currency is INR 102.20
-0.90 (-0.87%)
Oct 24, 2025, 3:30 PM IST
NSE:GOLDSHARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 105.65 | 105.65 | 100.55 | 102.20 | 102.20 | -0.87% | 1,457,962 |
| 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% | 1,626,568 |
| 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 | - | 1,735,773 |
| Oct 15, 2025 | 108.30 | 108.80 | 106.80 | 107.00 | 107.00 | -0.14% | 2,095,108 |
| Oct 14, 2025 | 106.80 | 109.45 | 104.70 | 107.15 | 107.15 | 2.83% | 1,766,957 |
| Oct 13, 2025 | 104.30 | 104.50 | 102.85 | 104.20 | 104.20 | 1.96% | 1,914,202 |
| Oct 10, 2025 | 101.70 | 102.95 | 100.65 | 102.20 | 102.20 | -0.97% | 1,890,185 |
| Oct 9, 2025 | 103.30 | 103.60 | 102.20 | 103.20 | 103.20 | 0.10% | 2,116,952 |
| Oct 8, 2025 | 101.90 | 103.30 | 101.90 | 103.10 | 103.10 | 1.78% | 1,037,787 |
| Oct 7, 2025 | 101.40 | 101.85 | 100.55 | 101.30 | 101.30 | 0.65% | 1,375,761 |
| Oct 6, 2025 | 100.90 | 101.45 | 98.55 | 100.65 | 100.65 | 2.23% | 1,261,554 |
| Oct 3, 2025 | 99.55 | 99.55 | 97.55 | 98.45 | 98.45 | -0.61% | 1,537,620 |
| Oct 1, 2025 | 100.25 | 100.25 | 98.10 | 99.05 | 99.05 | 1.75% | 1,056,055 |
| Sep 30, 2025 | 99.55 | 99.55 | 96.90 | 97.35 | 97.35 | -0.21% | 1,262,532 |
| Sep 29, 2025 | 98.00 | 98.00 | 96.20 | 97.55 | 97.55 | 1.99% | 1,359,898 |
| Sep 26, 2025 | 98.30 | 98.30 | 95.30 | 95.65 | 95.65 | -0.31% | 1,058,734 |
| Sep 25, 2025 | 98.55 | 98.55 | 94.30 | 95.95 | 95.95 | -0.21% | 1,310,153 |
| Sep 24, 2025 | 96.80 | 96.80 | 95.70 | 96.15 | 96.15 | -0.31% | 1,325,014 |
| Sep 23, 2025 | 97.35 | 97.35 | 94.80 | 96.45 | 96.45 | 2.06% | 1,230,028 |
| Sep 22, 2025 | 94.90 | 94.90 | 92.75 | 94.50 | 94.50 | 2.05% | 664,609 |
| Sep 19, 2025 | 93.00 | 93.00 | 92.25 | 92.60 | 92.60 | -0.43% | 887,959 |
| Sep 18, 2025 | 95.10 | 95.10 | 91.80 | 93.00 | 93.00 | 0.22% | 964,778 |
| Sep 17, 2025 | 96.00 | 96.00 | 92.50 | 92.80 | 92.80 | -0.96% | 1,003,713 |
| Sep 16, 2025 | 94.00 | 94.00 | 92.55 | 93.70 | 93.70 | 1.52% | 1,337,307 |
| Sep 15, 2025 | 94.75 | 94.75 | 90.00 | 92.30 | 92.30 | -0.16% | 747,770 |
| Sep 12, 2025 | 94.30 | 94.30 | 92.15 | 92.45 | 92.45 | 0.49% | 928,262 |
| Sep 11, 2025 | 94.45 | 94.45 | 91.75 | 92.00 | 92.00 | -0.16% | 1,051,228 |
| Sep 10, 2025 | 95.65 | 95.65 | 91.95 | 92.15 | 92.15 | -1.29% | 1,360,185 |
| 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 |