Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,011.50 +4.25 (+0.11%) Dow Futures
32,664.00 +33.00 (+0.10%) Nasdaq Futures
12,811.25 +22.75 (+0.18%) Russell 2000 Futures
1,770.20 +2.90 (+0.16%) Crude Oil
72.90 +0.09 (+0.12%) Gold
1,959.60 +5.80 (+0.30%)
UTI Gilt Fund Dividend Reinvestment Direct (0P0001BBH7.BO)
BSE - BSE Delayed Price. Currency in INR
Follow
At close: 01:30AM IST
Advertisement
Advertisement
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 27, 2023 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| Mar 24, 2023 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| Mar 23, 2023 | - | - | - | - | - | - |
| Mar 22, 2023 | - | - | - | - | - | - |
| Mar 21, 2023 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| Mar 20, 2023 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| Mar 17, 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| Mar 16, 2023 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| Mar 15, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| Mar 14, 2023 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| Mar 13, 2023 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| Mar 10, 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| Mar 09, 2023 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| Mar 08, 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| Mar 06, 2023 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| Mar 03, 2023 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| Mar 02, 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| Mar 01, 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| Feb 28, 2023 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| Feb 27, 2023 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| Feb 24, 2023 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| Feb 23, 2023 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| Feb 22, 2023 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| Feb 21, 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| Feb 20, 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| Feb 17, 2023 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| Feb 16, 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| Feb 15, 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| Feb 14, 2023 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| Feb 13, 2023 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| Feb 10, 2023 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| Feb 09, 2023 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| Feb 08, 2023 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| Feb 07, 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| Feb 06, 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| Feb 03, 2023 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| Feb 02, 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| Feb 01, 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| Jan 31, 2023 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| Jan 30, 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| Jan 27, 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| Jan 25, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| Jan 24, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| Jan 23, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| Jan 20, 2023 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| Jan 19, 2023 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| Jan 18, 2023 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| Jan 17, 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| Jan 16, 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| Jan 13, 2023 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| Jan 12, 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| Jan 11, 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| Jan 10, 2023 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| Jan 09, 2023 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| Jan 06, 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| Jan 05, 2023 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| Jan 04, 2023 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| Jan 03, 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| Jan 02, 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| Dec 30, 2022 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| Dec 29, 2022 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| Dec 28, 2022 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| Dec 27, 2022 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| Dec 26, 2022 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| Dec 23, 2022 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| Dec 22, 2022 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| Dec 21, 2022 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| Dec 20, 2022 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| Dec 19, 2022 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| Dec 16, 2022 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| Dec 15, 2022 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| Dec 14, 2022 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| Dec 13, 2022 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| Dec 12, 2022 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| Dec 09, 2022 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| Dec 08, 2022 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| Dec 07, 2022 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| Dec 06, 2022 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| Dec 05, 2022 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| Dec 02, 2022 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| Dec 01, 2022 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| Nov 30, 2022 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| Nov 29, 2022 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| Nov 28, 2022 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| Nov 25, 2022 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| Nov 24, 2022 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| Nov 23, 2022 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| Nov 22, 2022 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| Nov 21, 2022 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| Nov 18, 2022 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| Nov 17, 2022 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| Nov 16, 2022 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| Nov 15, 2022 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| Nov 14, 2022 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| Nov 11, 2022 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| Nov 10, 2022 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| Nov 09, 2022 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| Nov 07, 2022 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| Nov 04, 2022 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| Nov 03, 2022 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| *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.
