Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,036.25 +0.50 (+0.01%) Dow Futures
32,758.00 -16.00 (-0.05%) Nasdaq Futures
12,876.50 +9.25 (+0.07%) Russell 2000 Futures
1,794.60 +1.30 (+0.07%) Crude Oil
69.50 +0.17 (+0.25%) Gold
1,946.10 +5.00 (+0.26%)
UTI Equity Fund Direct Income Reinvestment (0P0001BBGR.BO)
BSE - BSE Delayed Price. Currency in INR
Follow
At close: 01:30AM IST
Advertisement
Advertisement
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 22, 2023 | - | - | - | - | - | - |
| Mar 21, 2023 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| Mar 20, 2023 | 152.19 | 152.19 | 152.19 | 152.19 | 152.19 | - |
| Mar 17, 2023 | 153.03 | 153.03 | 153.03 | 153.03 | 153.03 | - |
| Mar 16, 2023 | 152.38 | 152.38 | 152.38 | 152.38 | 152.38 | - |
| Mar 15, 2023 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | - |
| Mar 14, 2023 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | - |
| Mar 13, 2023 | 153.74 | 153.74 | 153.74 | 153.74 | 153.74 | - |
| Mar 10, 2023 | 155.86 | 155.86 | 155.86 | 155.86 | 155.86 | - |
| Mar 09, 2023 | 157.06 | 157.06 | 157.06 | 157.06 | 157.06 | - |
| Mar 08, 2023 | 158.34 | 158.34 | 158.34 | 158.34 | 158.34 | - |
| Mar 06, 2023 | 158.74 | 158.74 | 158.74 | 158.74 | 158.74 | - |
| Mar 03, 2023 | 157.69 | 157.69 | 157.69 | 157.69 | 157.69 | - |
| Mar 02, 2023 | 157.11 | 157.11 | 157.11 | 157.11 | 157.11 | - |
| Mar 01, 2023 | 157.94 | 157.94 | 157.94 | 157.94 | 157.94 | - |
| Feb 28, 2023 | 156.94 | 156.94 | 156.94 | 156.94 | 156.94 | - |
| Feb 27, 2023 | 156.96 | 156.96 | 156.96 | 156.96 | 156.96 | - |
| Feb 24, 2023 | 157.93 | 157.93 | 157.93 | 157.93 | 157.93 | - |
| Feb 23, 2023 | 158.17 | 158.17 | 158.17 | 158.17 | 158.17 | - |
| Feb 22, 2023 | 158.47 | 158.47 | 158.47 | 158.47 | 158.47 | - |
| Feb 21, 2023 | 160.29 | 160.29 | 160.29 | 160.29 | 160.29 | - |
| Feb 20, 2023 | 160.14 | 160.14 | 160.14 | 160.14 | 160.14 | - |
| Feb 17, 2023 | 160.28 | 160.28 | 160.28 | 160.28 | 160.28 | - |
| Feb 16, 2023 | 161.27 | 161.27 | 161.27 | 161.27 | 161.27 | - |
| Feb 15, 2023 | 160.21 | 160.21 | 160.21 | 160.21 | 160.21 | - |
| Feb 14, 2023 | 159.38 | 159.38 | 159.38 | 159.38 | 159.38 | - |
| Feb 13, 2023 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | - |
| Feb 10, 2023 | 160.86 | 160.86 | 160.86 | 160.86 | 160.86 | - |
| Feb 09, 2023 | 160.98 | 160.98 | 160.98 | 160.98 | 160.98 | - |
| Feb 08, 2023 | 160.84 | 160.84 | 160.84 | 160.84 | 160.84 | - |
| Feb 07, 2023 | 159.34 | 159.34 | 159.34 | 159.34 | 159.34 | - |
| Feb 06, 2023 | 159.22 | 159.22 | 159.22 | 159.22 | 159.22 | - |
| Feb 03, 2023 | 159.03 | 159.03 | 159.03 | 159.03 | 159.03 | - |
| Feb 02, 2023 | 158.39 | 158.39 | 158.39 | 158.39 | 158.39 | - |
| Feb 01, 2023 | 157.96 | 157.96 | 157.96 | 157.96 | 157.96 | - |
| Jan 31, 2023 | 157.94 | 157.94 | 157.94 | 157.94 | 157.94 | - |
| Jan 30, 2023 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | - |
| Jan 27, 2023 | 156.45 | 156.45 | 156.45 | 156.45 | 156.45 | - |
| Jan 25, 2023 | 158.17 | 158.17 | 158.17 | 158.17 | 158.17 | - |
| Jan 24, 2023 | 159.81 | 159.81 | 159.81 | 159.81 | 159.81 | - |
| Jan 23, 2023 | 159.48 | 159.48 | 159.48 | 159.48 | 159.48 | - |
| Jan 20, 2023 | 158.37 | 158.37 | 158.37 | 158.37 | 158.37 | - |
| Jan 19, 2023 | 159.07 | 159.07 | 159.07 | 159.07 | 159.07 | - |
| Jan 18, 2023 | 159.79 | 159.79 | 159.79 | 159.79 | 159.79 | - |
| Jan 17, 2023 | 159.12 | 159.12 | 159.12 | 159.12 | 159.12 | - |
| Jan 16, 2023 | 158.76 | 158.76 | 158.76 | 158.76 | 158.76 | - |
| Jan 13, 2023 | 159.42 | 159.42 | 159.42 | 159.42 | 159.42 | - |
| Jan 12, 2023 | 159.25 | 159.25 | 159.25 | 159.25 | 159.25 | - |
| Jan 11, 2023 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | - |
| Jan 10, 2023 | 159.41 | 159.41 | 159.41 | 159.41 | 159.41 | - |
| Jan 09, 2023 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | - |
| Jan 06, 2023 | 159.47 | 159.47 | 159.47 | 159.47 | 159.47 | - |
| Jan 05, 2023 | 160.79 | 160.79 | 160.79 | 160.79 | 160.79 | - |
| Jan 04, 2023 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | - |
| Jan 03, 2023 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | - |
| Jan 02, 2023 | 162.58 | 162.58 | 162.58 | 162.58 | 162.58 | - |
| Dec 30, 2022 | 162.61 | 162.61 | 162.61 | 162.61 | 162.61 | - |
| Dec 29, 2022 | 163.46 | 163.46 | 163.46 | 163.46 | 163.46 | - |
| Dec 28, 2022 | 163.02 | 163.02 | 163.02 | 163.02 | 163.02 | - |
| Dec 27, 2022 | 163.02 | 163.02 | 163.02 | 163.02 | 163.02 | - |
| Dec 26, 2022 | 161.95 | 161.95 | 161.95 | 161.95 | 161.95 | - |
| Dec 23, 2022 | 160.34 | 160.34 | 160.34 | 160.34 | 160.34 | - |
| Dec 22, 2022 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | - |
| Dec 21, 2022 | 164.09 | 164.09 | 164.09 | 164.09 | 164.09 | - |
| Dec 20, 2022 | 165.12 | 165.12 | 165.12 | 165.12 | 165.12 | - |
| Dec 19, 2022 | 165.37 | 165.37 | 165.37 | 165.37 | 165.37 | - |
| Dec 16, 2022 | 164.53 | 164.53 | 164.53 | 164.53 | 164.53 | - |
| Dec 15, 2022 | 165.85 | 165.85 | 165.85 | 165.85 | 165.85 | - |
| Dec 14, 2022 | 167.84 | 167.84 | 167.84 | 167.84 | 167.84 | - |
| Dec 13, 2022 | 166.82 | 166.82 | 166.82 | 166.82 | 166.82 | - |
| Dec 12, 2022 | 166.46 | 166.46 | 166.46 | 166.46 | 166.46 | - |
| Dec 09, 2022 | 166.86 | 166.86 | 166.86 | 166.86 | 166.86 | - |
| Dec 08, 2022 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | - |
| Dec 07, 2022 | 167.79 | 167.79 | 167.79 | 167.79 | 167.79 | - |
| Dec 06, 2022 | 168.66 | 168.66 | 168.66 | 168.66 | 168.66 | - |
| Dec 05, 2022 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | - |
| Dec 02, 2022 | 170.04 | 170.04 | 170.04 | 170.04 | 170.04 | - |
| Dec 01, 2022 | 170.14 | 170.14 | 170.14 | 170.14 | 170.14 | - |
| Nov 30, 2022 | 169.42 | 169.42 | 169.42 | 169.42 | 169.42 | - |
| Nov 29, 2022 | 168.69 | 168.69 | 168.69 | 168.69 | 168.69 | - |
| Nov 28, 2022 | 168.62 | 168.62 | 168.62 | 168.62 | 168.62 | - |
| Nov 25, 2022 | 168.32 | 168.32 | 168.32 | 168.32 | 168.32 | - |
| Nov 24, 2022 | 168.31 | 168.31 | 168.31 | 168.31 | 168.31 | - |
| Nov 23, 2022 | 167.06 | 167.06 | 167.06 | 167.06 | 167.06 | - |
| Nov 22, 2022 | 166.75 | 166.75 | 166.75 | 166.75 | 166.75 | - |
| Nov 21, 2022 | 166.58 | 166.58 | 166.58 | 166.58 | 166.58 | - |
| Nov 18, 2022 | 167.51 | 167.51 | 167.51 | 167.51 | 167.51 | - |
| Nov 17, 2022 | 168.42 | 168.42 | 168.42 | 168.42 | 168.42 | - |
| Nov 16, 2022 | 169.96 | 169.96 | 169.96 | 169.96 | 169.96 | - |
| Nov 15, 2022 | 170.51 | 170.51 | 170.51 | 170.51 | 170.51 | - |
| Nov 14, 2022 | 170.74 | 170.74 | 170.74 | 170.74 | 170.74 | - |
| Nov 11, 2022 | 170.17 | 170.17 | 170.17 | 170.17 | 170.17 | - |
| Nov 10, 2022 | 167.81 | 167.81 | 167.81 | 167.81 | 167.81 | - |
| Nov 09, 2022 | 168.55 | 168.55 | 168.55 | 168.55 | 168.55 | - |
| Nov 07, 2022 | 169.48 | 169.48 | 169.48 | 169.48 | 169.48 | - |
| Nov 04, 2022 | 169.06 | 169.06 | 169.06 | 169.06 | 169.06 | - |
| Nov 03, 2022 | 169.27 | 169.27 | 169.27 | 169.27 | 169.27 | - |
| Nov 02, 2022 | 169.88 | 169.88 | 169.88 | 169.88 | 169.88 | - |
| Nov 01, 2022 | 170.36 | 170.36 | 170.36 | 170.36 | 170.36 | - |
| Oct 31, 2022 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | - |
| *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.
