Advertisement
Advertisement
UTI Dynamic Bond Fund Regular Plan Half Yearly Dividend Reinvestment Option (0P0001BBGQ.BO)
BSE - BSE Delayed Price. Currency in INR
Follow
At close: 01:30AM IST
Advertisement
Advertisement
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| Mar 29, 2023 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| Mar 28, 2023 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| Mar 27, 2023 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| Mar 24, 2023 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| Mar 23, 2023 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| Mar 22, 2023 | - | - | - | - | - | - |
| Mar 21, 2023 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| Mar 20, 2023 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| Mar 17, 2023 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| Mar 16, 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| Mar 15, 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| Mar 14, 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| Mar 13, 2023 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| Mar 10, 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| Mar 09, 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| Mar 08, 2023 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| Mar 06, 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| Mar 03, 2023 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| Mar 02, 2023 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| Mar 01, 2023 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| Feb 28, 2023 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| Feb 27, 2023 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| Feb 24, 2023 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| Feb 23, 2023 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| Feb 22, 2023 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| Feb 21, 2023 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| Feb 20, 2023 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| Feb 17, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Feb 16, 2023 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| Feb 15, 2023 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| Feb 14, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Feb 13, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Feb 10, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Feb 09, 2023 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| Feb 08, 2023 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| Feb 07, 2023 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| Feb 06, 2023 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| Feb 03, 2023 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| Feb 02, 2023 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| Feb 01, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Jan 31, 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| Jan 30, 2023 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| Jan 27, 2023 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| Jan 25, 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| Jan 24, 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| Jan 23, 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| Jan 20, 2023 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| Jan 19, 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| Jan 18, 2023 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| Jan 17, 2023 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| Jan 16, 2023 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| Jan 13, 2023 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| Jan 12, 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| Jan 11, 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| Jan 10, 2023 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| Jan 09, 2023 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| Jan 06, 2023 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| Jan 05, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Jan 04, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Jan 03, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Jan 02, 2023 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| Dec 30, 2022 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| Dec 29, 2022 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| Dec 28, 2022 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| Dec 27, 2022 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| Dec 26, 2022 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| Dec 23, 2022 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| Dec 22, 2022 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| Dec 21, 2022 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| Dec 20, 2022 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| Dec 19, 2022 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| Dec 16, 2022 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| Dec 15, 2022 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| Dec 14, 2022 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| Dec 13, 2022 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| Dec 12, 2022 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Dec 09, 2022 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| Dec 08, 2022 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| Dec 07, 2022 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Dec 06, 2022 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Dec 05, 2022 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Dec 02, 2022 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Dec 01, 2022 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Nov 30, 2022 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| Nov 29, 2022 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| Nov 28, 2022 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| Nov 25, 2022 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| Nov 24, 2022 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| Nov 23, 2022 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| Nov 22, 2022 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Nov 21, 2022 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Nov 18, 2022 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Nov 17, 2022 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| Nov 16, 2022 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| Nov 15, 2022 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| Nov 14, 2022 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| Nov 11, 2022 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| Nov 10, 2022 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| Nov 09, 2022 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
