Advertisement
Advertisement
UTI - Ultra Short Term Fund - Regular Plan - Half Yearly Dividend Reinvestment Option (0P0001BBH2.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 | 1,172.92 | 1,172.92 | 1,172.92 | 1,172.92 | 1,172.92 | - |
| Mar 29, 2023 | 1,171.67 | 1,171.67 | 1,171.67 | 1,171.67 | 1,171.67 | - |
| Mar 28, 2023 | 1,170.88 | 1,170.88 | 1,170.88 | 1,170.88 | 1,170.88 | - |
| Mar 27, 2023 | 1,170.83 | 1,170.83 | 1,170.83 | 1,170.83 | 1,170.83 | - |
| Mar 24, 2023 | 1,170.47 | 1,170.47 | 1,170.47 | 1,170.47 | 1,170.47 | - |
| Mar 23, 2023 | 1,170.35 | 1,170.35 | 1,170.35 | 1,170.35 | 1,170.35 | - |
| Mar 22, 2023 | - | - | - | - | - | - |
| Mar 21, 2023 | 1,169.74 | 1,169.74 | 1,169.74 | 1,169.74 | 1,169.74 | - |
| Mar 20, 2023 | 1,169.39 | 1,169.39 | 1,169.39 | 1,169.39 | 1,169.39 | - |
| Mar 17, 2023 | 1,168.57 | 1,168.57 | 1,168.57 | 1,168.57 | 1,168.57 | - |
| Mar 16, 2023 | 1,168.44 | 1,168.44 | 1,168.44 | 1,168.44 | 1,168.44 | - |
| Mar 15, 2023 | 1,168.29 | 1,168.29 | 1,168.29 | 1,168.29 | 1,168.29 | - |
| Mar 14, 2023 | 1,168.16 | 1,168.16 | 1,168.16 | 1,168.16 | 1,168.16 | - |
| Mar 13, 2023 | 1,167.88 | 1,167.88 | 1,167.88 | 1,167.88 | 1,167.88 | - |
| Mar 10, 2023 | 1,166.88 | 1,166.88 | 1,166.88 | 1,166.88 | 1,166.88 | - |
| Mar 09, 2023 | 1,166.46 | 1,166.46 | 1,166.46 | 1,166.46 | 1,166.46 | - |
| Mar 08, 2023 | 1,166.20 | 1,166.20 | 1,166.20 | 1,166.20 | 1,166.20 | - |
| Mar 06, 2023 | 1,165.82 | 1,165.82 | 1,165.82 | 1,165.82 | 1,165.82 | - |
| Mar 03, 2023 | 1,165.30 | 1,165.30 | 1,165.30 | 1,165.30 | 1,165.30 | - |
| Mar 02, 2023 | 1,165.12 | 1,165.12 | 1,165.12 | 1,165.12 | 1,165.12 | - |
| Mar 01, 2023 | 1,165.07 | 1,165.07 | 1,165.07 | 1,165.07 | 1,165.07 | - |
| Feb 28, 2023 | 1,164.95 | 1,164.95 | 1,164.95 | 1,164.95 | 1,164.95 | - |
| Feb 27, 2023 | 1,164.83 | 1,164.83 | 1,164.83 | 1,164.83 | 1,164.83 | - |
| Feb 24, 2023 | 1,164.33 | 1,164.33 | 1,164.33 | 1,164.33 | 1,164.33 | - |
| Feb 23, 2023 | 1,164.17 | 1,164.17 | 1,164.17 | 1,164.17 | 1,164.17 | - |
| Feb 22, 2023 | 1,164.04 | 1,164.04 | 1,164.04 | 1,164.04 | 1,164.04 | - |
| Feb 21, 2023 | 1,163.90 | 1,163.90 | 1,163.90 | 1,163.90 | 1,163.90 | - |
| Feb 20, 2023 | 1,163.71 | 1,163.71 | 1,163.71 | 1,163.71 | 1,163.71 | - |
| Feb 17, 2023 | 1,163.19 | 1,163.19 | 1,163.19 | 1,163.19 | 1,163.19 | - |
| Feb 16, 2023 | 1,163.01 | 1,163.01 | 1,163.01 | 1,163.01 | 1,163.01 | - |
| Feb 15, 2023 | 1,162.81 | 1,162.81 | 1,162.81 | 1,162.81 | 1,162.81 | - |
| Feb 14, 2023 | 1,162.63 | 1,162.63 | 1,162.63 | 1,162.63 | 1,162.63 | - |
| Feb 13, 2023 | 1,162.54 | 1,162.54 | 1,162.54 | 1,162.54 | 1,162.54 | - |
| Feb 10, 2023 | 1,161.88 | 1,161.88 | 1,161.88 | 1,161.88 | 1,161.88 | - |
| Feb 09, 2023 | 1,161.56 | 1,161.56 | 1,161.56 | 1,161.56 | 1,161.56 | - |
| Feb 08, 2023 | 1,161.44 | 1,161.44 | 1,161.44 | 1,161.44 | 1,161.44 | - |
| Feb 07, 2023 | 1,161.37 | 1,161.37 | 1,161.37 | 1,161.37 | 1,161.37 | - |
| Feb 06, 2023 | 1,161.17 | 1,161.17 | 1,161.17 | 1,161.17 | 1,161.17 | - |
| Feb 03, 2023 | 1,160.55 | 1,160.55 | 1,160.55 | 1,160.55 | 1,160.55 | - |
| Feb 02, 2023 | 1,160.29 | 1,160.29 | 1,160.29 | 1,160.29 | 1,160.29 | - |
| Feb 01, 2023 | 1,160.07 | 1,160.07 | 1,160.07 | 1,160.07 | 1,160.07 | - |
| Jan 31, 2023 | 1,159.74 | 1,159.74 | 1,159.74 | 1,159.74 | 1,159.74 | - |
| Jan 30, 2023 | 1,159.58 | 1,159.58 | 1,159.58 | 1,159.58 | 1,159.58 | - |
| Jan 27, 2023 | 1,159.12 | 1,159.12 | 1,159.12 | 1,159.12 | 1,159.12 | - |
| Jan 25, 2023 | 1,158.71 | 1,158.71 | 1,158.71 | 1,158.71 | 1,158.71 | - |
| Jan 24, 2023 | 1,158.50 | 1,158.50 | 1,158.50 | 1,158.50 | 1,158.50 | - |
| Jan 23, 2023 | 1,158.27 | 1,158.27 | 1,158.27 | 1,158.27 | 1,158.27 | - |
| Jan 20, 2023 | 1,157.78 | 1,157.78 | 1,157.78 | 1,157.78 | 1,157.78 | - |
| Jan 19, 2023 | 1,157.59 | 1,157.59 | 1,157.59 | 1,157.59 | 1,157.59 | - |
| Jan 18, 2023 | 1,157.40 | 1,157.40 | 1,157.40 | 1,157.40 | 1,157.40 | - |
| Jan 17, 2023 | 1,157.26 | 1,157.26 | 1,157.26 | 1,157.26 | 1,157.26 | - |
| Jan 16, 2023 | 1,157.08 | 1,157.08 | 1,157.08 | 1,157.08 | 1,157.08 | - |
| Jan 13, 2023 | 1,156.55 | 1,156.55 | 1,156.55 | 1,156.55 | 1,156.55 | - |
| Jan 12, 2023 | 1,156.43 | 1,156.43 | 1,156.43 | 1,156.43 | 1,156.43 | - |
| Jan 11, 2023 | 1,156.25 | 1,156.25 | 1,156.25 | 1,156.25 | 1,156.25 | - |
| Jan 10, 2023 | 1,156.12 | 1,156.12 | 1,156.12 | 1,156.12 | 1,156.12 | - |
| Jan 09, 2023 | 1,155.99 | 1,155.99 | 1,155.99 | 1,155.99 | 1,155.99 | - |
| Jan 06, 2023 | 1,155.46 | 1,155.46 | 1,155.46 | 1,155.46 | 1,155.46 | - |
| Jan 05, 2023 | 1,155.27 | 1,155.27 | 1,155.27 | 1,155.27 | 1,155.27 | - |
| Jan 04, 2023 | 1,155.07 | 1,155.07 | 1,155.07 | 1,155.07 | 1,155.07 | - |
| Jan 03, 2023 | 1,154.96 | 1,154.96 | 1,154.96 | 1,154.96 | 1,154.96 | - |
| Jan 02, 2023 | 1,154.78 | 1,154.78 | 1,154.78 | 1,154.78 | 1,154.78 | - |
| Dec 30, 2022 | 1,154.08 | 1,154.08 | 1,154.08 | 1,154.08 | 1,154.08 | - |
| Dec 29, 2022 | 1,153.68 | 1,153.68 | 1,153.68 | 1,153.68 | 1,153.68 | - |
| Dec 28, 2022 | 1,153.35 | 1,153.35 | 1,153.35 | 1,153.35 | 1,153.35 | - |
| Dec 27, 2022 | 1,153.10 | 1,153.10 | 1,153.10 | 1,153.10 | 1,153.10 | - |
| Dec 26, 2022 | 1,152.90 | 1,152.90 | 1,152.90 | 1,152.90 | 1,152.90 | - |
| Dec 23, 2022 | 1,152.33 | 1,152.33 | 1,152.33 | 1,152.33 | 1,152.33 | - |
| Dec 22, 2022 | 1,152.11 | 1,152.11 | 1,152.11 | 1,152.11 | 1,152.11 | - |
| Dec 21, 2022 | 1,151.89 | 1,151.89 | 1,151.89 | 1,151.89 | 1,151.89 | - |
| Dec 20, 2022 | 1,151.64 | 1,151.64 | 1,151.64 | 1,151.64 | 1,151.64 | - |
| Dec 19, 2022 | 1,151.51 | 1,151.51 | 1,151.51 | 1,151.51 | 1,151.51 | - |
| Dec 16, 2022 | 1,150.92 | 1,150.92 | 1,150.92 | 1,150.92 | 1,150.92 | - |
| Dec 15, 2022 | 1,150.75 | 1,150.75 | 1,150.75 | 1,150.75 | 1,150.75 | - |
| Dec 14, 2022 | 1,150.59 | 1,150.59 | 1,150.59 | 1,150.59 | 1,150.59 | - |
| Dec 13, 2022 | 1,150.39 | 1,150.39 | 1,150.39 | 1,150.39 | 1,150.39 | - |
| Dec 12, 2022 | 1,150.20 | 1,150.20 | 1,150.20 | 1,150.20 | 1,150.20 | - |
| Dec 09, 2022 | 1,149.62 | 1,149.62 | 1,149.62 | 1,149.62 | 1,149.62 | - |
| Dec 08, 2022 | 1,149.38 | 1,149.38 | 1,149.38 | 1,149.38 | 1,149.38 | - |
| Dec 07, 2022 | 1,149.17 | 1,149.17 | 1,149.17 | 1,149.17 | 1,149.17 | - |
| Dec 06, 2022 | 1,149.12 | 1,149.12 | 1,149.12 | 1,149.12 | 1,149.12 | - |
| Dec 05, 2022 | 1,148.90 | 1,148.90 | 1,148.90 | 1,148.90 | 1,148.90 | - |
| Dec 02, 2022 | 1,148.35 | 1,148.35 | 1,148.35 | 1,148.35 | 1,148.35 | - |
| Dec 01, 2022 | 1,148.15 | 1,148.15 | 1,148.15 | 1,148.15 | 1,148.15 | - |
| Nov 30, 2022 | 1,147.96 | 1,147.96 | 1,147.96 | 1,147.96 | 1,147.96 | - |
| Nov 29, 2022 | 1,147.74 | 1,147.74 | 1,147.74 | 1,147.74 | 1,147.74 | - |
| Nov 28, 2022 | 1,147.51 | 1,147.51 | 1,147.51 | 1,147.51 | 1,147.51 | - |
| Nov 25, 2022 | 1,146.98 | 1,146.98 | 1,146.98 | 1,146.98 | 1,146.98 | - |
| Nov 24, 2022 | 1,146.75 | 1,146.75 | 1,146.75 | 1,146.75 | 1,146.75 | - |
| Nov 23, 2022 | 1,146.59 | 1,146.59 | 1,146.59 | 1,146.59 | 1,146.59 | - |
| Nov 22, 2022 | 1,146.37 | 1,146.37 | 1,146.37 | 1,146.37 | 1,146.37 | - |
| Nov 21, 2022 | 1,146.23 | 1,146.23 | 1,146.23 | 1,146.23 | 1,146.23 | - |
| Nov 18, 2022 | 1,145.61 | 1,145.61 | 1,145.61 | 1,145.61 | 1,145.61 | - |
| Nov 17, 2022 | 1,145.43 | 1,145.43 | 1,145.43 | 1,145.43 | 1,145.43 | - |
| Nov 16, 2022 | 1,145.20 | 1,145.20 | 1,145.20 | 1,145.20 | 1,145.20 | - |
| Nov 15, 2022 | 1,144.96 | 1,144.96 | 1,144.96 | 1,144.96 | 1,144.96 | - |
| Nov 14, 2022 | 1,144.69 | 1,144.69 | 1,144.69 | 1,144.69 | 1,144.69 | - |
| Nov 11, 2022 | 1,144.15 | 1,144.15 | 1,144.15 | 1,144.15 | 1,144.15 | - |
| Nov 10, 2022 | 1,143.84 | 1,143.84 | 1,143.84 | 1,143.84 | 1,143.84 | - |
| Nov 09, 2022 | 1,143.63 | 1,143.63 | 1,143.63 | 1,143.63 | 1,143.63 | - |
| *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.
