UTI AMC Limited - UTI Mutual Fund – UTI Silver ETF (NSE:SILVERETF)
India · Delayed Price · Currency is INR 112.24
+0.14 (0.12%)
At close: Aug 8, 2025, 3:30 PM IST
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 111.50 | 111.79 | 111.34 | 111.69 | - | 1.08% | 99,331 |
| Aug 12, 2025 | 111.47 | 111.47 | 110.36 | 110.50 | - | -0.39% | 406,276 |
| Aug 11, 2025 | 114.00 | 114.00 | 110.12 | 110.93 | - | -1.17% | 424,799 |
| Aug 8, 2025 | 114.24 | 114.24 | 111.74 | 112.24 | - | 0.12% | 460,717 |
| Aug 7, 2025 | 110.94 | 113.24 | 110.94 | 112.10 | - | 1.56% | 743,653 |
| Aug 6, 2025 | 112.61 | 112.61 | 110.20 | 110.38 | - | 0.46% | 442,585 |
| Aug 5, 2025 | 111.94 | 111.94 | 109.42 | 109.87 | - | 0.47% | 309,359 |
| Aug 4, 2025 | 109.68 | 109.68 | 104.33 | 109.36 | - | 2.20% | 514,593 |
| Aug 1, 2025 | 110.93 | 110.93 | 106.80 | 107.01 | - | -1.13% | 577,942 |
| Jul 31, 2025 | 109.87 | 110.00 | 108.15 | 108.23 | - | -2.68% | 597,350 |
| Jul 30, 2025 | 113.40 | 113.40 | 110.73 | 111.21 | - | 0.32% | 319,242 |
| Jul 29, 2025 | 113.06 | 113.06 | 110.10 | 110.85 | - | 0.49% | 327,748 |
| Jul 28, 2025 | 111.45 | 111.45 | 110.01 | 110.31 | - | -1.61% | 888,581 |
| Jul 25, 2025 | 112.79 | 113.08 | 111.90 | 112.12 | - | -0.06% | 435,391 |
| Jul 24, 2025 | 113.46 | 113.46 | 111.81 | 112.19 | - | -1.12% | 549,837 |
| Jul 23, 2025 | 112.19 | 113.60 | 112.19 | 113.46 | - | 1.79% | 685,825 |
| Jul 22, 2025 | 112.34 | 112.34 | 111.07 | 111.47 | - | 0.70% | 490,417 |
| Jul 21, 2025 | 112.44 | 112.44 | 109.73 | 110.69 | - | 0.34% | 440,974 |
| Jul 18, 2025 | 108.94 | 110.50 | 108.93 | 110.31 | - | 1.67% | 533,560 |
| Jul 17, 2025 | 109.27 | 109.28 | 108.22 | 108.50 | - | -0.63% | 488,215 |
| Jul 16, 2025 | 109.40 | 109.40 | 108.16 | 109.19 | - | -0.28% | 353,838 |
| Jul 15, 2025 | 112.30 | 112.30 | 108.81 | 109.50 | - | -1.60% | 535,922 |
| Jul 14, 2025 | 110.54 | 111.45 | 109.77 | 111.28 | - | 3.18% | 1,124,252 |
| Jul 11, 2025 | 107.53 | 107.98 | 105.74 | 107.85 | - | 2.80% | 609,540 |
| Jul 10, 2025 | 106.00 | 106.00 | 104.39 | 104.91 | - | 0.11% | 283,320 |
| Jul 9, 2025 | 105.47 | 105.47 | 104.60 | 104.79 | - | -0.45% | 156,860 |
| Jul 8, 2025 | 105.50 | 105.62 | 105.07 | 105.26 | - | 0.25% | 229,185 |
| Jul 7, 2025 | 106.50 | 106.50 | 104.30 | 105.00 | - | -0.04% | 279,335 |
| Jul 4, 2025 | 102.55 | 107.80 | 102.55 | 105.04 | - | -0.13% | 139,355 |
| Jul 3, 2025 | 104.25 | 105.60 | 104.17 | 105.18 | - | 1.16% | 256,421 |
| Jul 2, 2025 | 104.01 | 104.10 | 103.16 | 103.97 | - | -0.68% | 418,681 |
| Jul 1, 2025 | 106.24 | 106.24 | 103.34 | 104.68 | - | 0.99% | 323,660 |
| Jun 30, 2025 | 105.56 | 105.56 | 103.01 | 103.65 | - | 0.64% | 417,532 |
| Jun 27, 2025 | 105.12 | 105.97 | 102.90 | 102.99 | - | -2.03% | 549,100 |
| Jun 26, 2025 | 103.95 | 105.34 | 103.95 | 105.12 | - | 1.97% | 224,741 |
| Jun 25, 2025 | 104.00 | 104.00 | 103.00 | 103.09 | - | -0.69% | 386,116 |
| Jun 24, 2025 | 105.00 | 105.00 | 103.42 | 103.81 | - | -1.13% | 364,905 |
| Jun 23, 2025 | 105.29 | 105.30 | 104.42 | 105.00 | - | 0.53% | 417,642 |
| Jun 20, 2025 | 107.99 | 107.99 | 103.12 | 104.45 | - | -0.86% | 525,167 |
| Jun 19, 2025 | 110.26 | 110.26 | 104.82 | 105.36 | - | -2.06% | 490,377 |
| Jun 18, 2025 | 107.36 | 107.75 | 106.20 | 107.58 | - | 2.19% | 599,577 |
| Jun 17, 2025 | 104.83 | 105.50 | 104.15 | 105.27 | - | 0.42% | 360,901 |
| Jun 16, 2025 | 105.44 | 105.59 | 104.32 | 104.83 | - | -0.09% | 369,091 |
| Jun 13, 2025 | 103.93 | 105.06 | 103.75 | 104.92 | - | 1.54% | 431,816 |
| Jun 12, 2025 | 104.00 | 104.40 | 102.05 | 103.33 | - | -0.51% | 518,287 |
| Jun 11, 2025 | 107.61 | 107.61 | 103.30 | 103.86 | - | -1.08% | 393,566 |
| Jun 10, 2025 | 106.70 | 106.70 | 104.09 | 104.99 | - | 0.85% | 704,450 |
| Jun 9, 2025 | 104.94 | 104.95 | 103.13 | 104.10 | - | 0.59% | 593,131 |
| Jun 6, 2025 | 102.89 | 103.95 | 102.15 | 103.49 | - | 1.42% | 684,845 |
| Jun 5, 2025 | 100.48 | 104.01 | 99.07 | 102.04 | - | 2.80% | 364,742 |