UTI Gold ETF

UTI - Gold Exchange Traded Fund Historical Data

NSEBSE

₹129.8

(0.66%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

22/01/2026

To Date

22/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	132.9	139.9	130.05	136.8	15,701	57,65,21,631.05	19,84,823
22-Jan-2026	133.4	137.9	121.3	127	19,643	82,36,77,163.6	43,76,884
23-Jan-2026	131	135.9	128.7	129.95	8,161	20,15,25,659.05	6,52,838
27-Jan-2026	132.8	134.25	132.45	133.6	9,355	19,63,30,507.75	6,06,577
28-Jan-2026	135	139	135	138	8,225	30,78,06,491.75	12,57,190
29-Jan-2026	143.1	149.35	143.05	148.25	15,897	50,67,30,742.25	14,70,464
30-Jan-2026	141.65	144.5	127.05	132.85	26,658	67,73,24,898.95	22,21,713
01-Feb-2026	136.15	136.15	116.45	124.5	23,474	36,33,43,160.65	10,20,105
02-Feb-2026	124.1	127	114.15	121.75	22,999	44,33,24,563.05	11,17,973
03-Feb-2026	124.75	128.6	120	127.2	12,358	28,03,20,244.2	11,09,562
04-Feb-2026	133	133.8	131.25	131.95	11,708	42,81,65,878.2	19,99,822
05-Feb-2026	131.95	131.95	125.05	128.65	11,578	33,08,87,635.75	16,83,567
06-Feb-2026	127.9	128.25	124	127.35	11,492	26,40,56,587.15	12,62,996
09-Feb-2026	124.2	131.65	124.2	130	5,529	16,26,50,320	7,65,990
10-Feb-2026	133.25	133.25	129.6	130.55	3,986	12,33,74,569.35	5,60,145
11-Feb-2026	130.85	131.15	130.1	130.85	4,549	11,63,90,163.75	6,89,844
12-Feb-2026	127.6	132	127.6	130.7	2,879	8,57,56,146.2	4,04,415
13-Feb-2026	130.7	133.95	127.05	128.6	6,059	16,00,44,668.9	5,98,947
16-Feb-2026	128.6	129.6	128.05	128.95	3,909	5,96,79,313.4	1,65,927
17-Feb-2026	128.35	128.35	125.55	126.8	6,146	14,91,90,676.75	6,17,704
18-Feb-2026	127.9	127.9	125	126.65	3,307	9,76,59,297	3,61,487
19-Feb-2026	129.8	129.85	128.25	128.95	4,578	11,50,57,585.7	3,79,140

UTI Gold ETF: Related NEWS

No Record Found

Invest wise with Expert advice