UTI Focused Eq Dir IDCW-T (0P0001MZZ8.BO)

BSE - BSE Delayed Price. Currency in INR

12.23

-0.04

(-0.30%)

At close: 01:30AM IST

Advertisement

Time Period:

Oct 01, 2022 - Oct 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in INRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 29, 2023	12.23	12.23	12.23	12.23	12.23	-
Sep 28, 2023	-	-	-	-	-	-
Sep 27, 2023	12.27	12.27	12.27	12.27	12.27	-
Sep 26, 2023	12.24	12.24	12.24	12.24	12.24	-
Sep 25, 2023	12.24	12.24	12.24	12.24	12.24	-
Sep 22, 2023	12.23	12.23	12.23	12.23	12.23	-
Sep 21, 2023	12.27	12.27	12.27	12.27	12.27	-
Sep 20, 2023	12.40	12.40	12.40	12.40	12.40	-
Sep 18, 2023	12.51	12.51	12.51	12.51	12.51	-
Sep 15, 2023	12.56	12.56	12.56	12.56	12.56	-
Sep 14, 2023	12.50	12.50	12.50	12.50	12.50	-
Sep 13, 2023	12.44	12.44	12.44	12.44	12.44	-
Sep 12, 2023	12.41	12.41	12.41	12.41	12.41	-
Sep 11, 2023	12.52	12.52	12.52	12.52	12.52	-
Sep 08, 2023	12.40	12.40	12.40	12.40	12.40	-
Sep 07, 2023	12.32	12.32	12.32	12.32	12.32	-
Sep 06, 2023	12.22	12.22	12.22	12.22	12.22	-
Sep 05, 2023	12.21	12.21	12.21	12.21	12.21	-
Sep 04, 2023	12.17	12.17	12.17	12.17	12.17	-
Sep 01, 2023	12.13	12.13	12.13	12.13	12.13	-
Aug 31, 2023	12.00	12.00	12.00	12.00	12.00	-
Aug 30, 2023	12.01	12.01	12.01	12.01	12.01	-
Aug 29, 2023	11.98	11.98	11.98	11.98	11.98	-
Aug 28, 2023	11.94	11.94	11.94	11.94	11.94	-
Aug 25, 2023	11.89	11.89	11.89	11.89	11.89	-
Aug 24, 2023	11.98	11.98	11.98	11.98	11.98	-
Aug 23, 2023	11.98	11.98	11.98	11.98	11.98	-
Aug 22, 2023	11.93	11.93	11.93	11.93	11.93	-
Aug 21, 2023	11.89	11.89	11.89	11.89	11.89	-
Aug 18, 2023	11.81	11.81	11.81	11.81	11.81	-
Aug 17, 2023	11.84	11.84	11.84	11.84	11.84	-
Aug 16, 2023	11.89	11.89	11.89	11.89	11.89	-
Aug 14, 2023	11.88	11.88	11.88	11.88	11.88	-
Aug 11, 2023	11.91	11.91	11.91	11.91	11.91	-
Aug 10, 2023	11.96	11.96	11.96	11.96	11.96	-
Aug 09, 2023	12.01	12.01	12.01	12.01	12.01	-
Aug 08, 2023	11.97	11.97	11.97	11.97	11.97	-
Aug 07, 2023	11.98	11.98	11.98	11.98	11.98	-
Aug 04, 2023	11.93	11.93	11.93	11.93	11.93	-
Aug 03, 2023	11.79	11.79	11.79	11.79	11.79	-
Aug 02, 2023	11.88	11.88	11.88	11.88	11.88	-
Aug 01, 2023	12.01	12.01	12.01	12.01	12.01	-
Jul 31, 2023	12.02	12.02	12.02	12.02	12.02	-
Jul 28, 2023	11.94	11.94	11.94	11.94	11.94	-
Jul 27, 2023	11.93	11.93	11.93	11.93	11.93	-
Jul 26, 2023	11.89	11.89	11.89	11.89	11.89	-
Jul 25, 2023	11.89	11.89	11.89	11.89	11.89	-
Jul 24, 2023	11.84	11.84	11.84	11.84	11.84	-
Jul 21, 2023	11.85	11.85	11.85	11.85	11.85	-
Jul 20, 2023	11.91	11.91	11.91	11.91	11.91	-
Jul 19, 2023	11.86	11.86	11.86	11.86	11.86	-
Jul 18, 2023	11.82	11.82	11.82	11.82	11.82	-
Jul 17, 2023	11.88	11.88	11.88	11.88	11.88	-
Jul 14, 2023	11.86	11.86	11.86	11.86	11.86	-
Jul 13, 2023	11.73	11.73	11.73	11.73	11.73	-
Jul 12, 2023	11.70	11.70	11.70	11.70	11.70	-
Jul 11, 2023	11.72	11.72	11.72	11.72	11.72	-
Jul 10, 2023	11.69	11.69	11.69	11.69	11.69	-
Jul 07, 2023	11.76	11.76	11.76	11.76	11.76	-
Jul 06, 2023	11.84	11.84	11.84	11.84	11.84	-
Jul 05, 2023	11.83	11.83	11.83	11.83	11.83	-
Jul 04, 2023	11.80	11.80	11.80	11.80	11.80	-
Jul 03, 2023	11.78	11.78	11.78	11.78	11.78	-
Jun 30, 2023	11.75	11.75	11.75	11.75	11.75	-
Jun 28, 2023	11.62	11.62	11.62	11.62	11.62	-
Jun 27, 2023	11.53	11.53	11.53	11.53	11.53	-
Jun 26, 2023	11.45	11.45	11.45	11.45	11.45	-
Jun 23, 2023	11.38	11.38	11.38	11.38	11.38	-
Jun 22, 2023	11.47	11.47	11.47	11.47	11.47	-
Jun 21, 2023	11.54	11.54	11.54	11.54	11.54	-
Jun 20, 2023	11.53	11.53	11.53	11.53	11.53	-
Jun 19, 2023	11.49	11.49	11.49	11.49	11.49	-
Jun 16, 2023	11.53	11.53	11.53	11.53	11.53	-
Jun 15, 2023	11.43	11.43	11.43	11.43	11.43	-
Jun 14, 2023	11.42	11.42	11.42	11.42	11.42	-
Jun 13, 2023	11.40	11.40	11.40	11.40	11.40	-
Jun 12, 2023	11.33	11.33	11.33	11.33	11.33	-
Jun 09, 2023	11.29	11.29	11.29	11.29	11.29	-
Jun 08, 2023	11.31	11.31	11.31	11.31	11.31	-
Jun 07, 2023	11.38	11.38	11.38	11.38	11.38	-
Jun 06, 2023	11.27	11.27	11.27	11.27	11.27	-
Jun 05, 2023	11.25	11.25	11.25	11.25	11.25	-
Jun 02, 2023	11.20	11.20	11.20	11.20	11.20	-
Jun 01, 2023	11.17	11.17	11.17	11.17	11.17	-
May 31, 2023	11.15	11.15	11.15	11.15	11.15	-
May 30, 2023	11.14	11.14	11.14	11.14	11.14	-
May 29, 2023	11.13	11.13	11.13	11.13	11.13	-
May 26, 2023	11.06	11.06	11.06	11.06	11.06	-
May 25, 2023	10.94	10.94	10.94	10.94	10.94	-
May 24, 2023	10.90	10.90	10.90	10.90	10.90	-
May 23, 2023	10.92	10.92	10.92	10.92	10.92	-
May 22, 2023	10.91	10.91	10.91	10.91	10.91	-
May 19, 2023	10.85	10.85	10.85	10.85	10.85	-
May 18, 2023	10.81	10.81	10.81	10.81	10.81	-
May 17, 2023	10.85	10.85	10.85	10.85	10.85	-
May 16, 2023	10.89	10.89	10.89	10.89	10.89	-
May 15, 2023	10.90	10.90	10.90	10.90	10.90	-
May 12, 2023	10.88	10.88	10.88	10.88	10.88	-
May 11, 2023	10.86	10.86	10.86	10.86	10.86	-
May 10, 2023	10.80	10.80	10.80	10.80	10.80	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,288.05-11.65(-0.27%)

Dow 3033,507.50-158.84(-0.47%)

Nasdaq13,219.32+18.05(+0.14%)

Russell 20001,785.10-9.21(-0.51%)

Crude Oil90.77-0.94(-1.02%)

Gold1,864.60-14.00(-0.75%)

UTI Focused Eq Dir IDCW-T (0P0001MZZ8.BO)

S&P 500
4,288.05
-11.65(-0.27%)

Dow 30
33,507.50
-158.84(-0.47%)

Nasdaq
13,219.32
+18.05(+0.14%)

Russell 2000
1,785.10
-9.21(-0.51%)

Crude Oil
90.77
-0.94(-1.02%)

Gold
1,864.60
-14.00(-0.75%)