GOLDSHARE.NS - UTI Gold Exchange Traded Scheme

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20193,074.803,074.803,061.203,071.953,071.9555
Jul 16, 20193,065.003,089.003,063.253,078.103,078.101,226
Jul 15, 20193,054.003,084.903,054.003,067.703,067.70813
Jul 12, 20193,060.003,067.903,052.103,054.003,054.00310
Jul 11, 20193,065.053,085.003,065.053,080.753,080.752,027
Jul 10, 20193,040.003,048.753,030.303,035.453,035.45490
Jul 09, 20193,034.353,050.003,034.003,045.153,045.15387
Jul 08, 20193,050.003,065.003,020.003,060.603,060.604,456
Jul 05, 20193,011.103,070.003,002.603,056.503,056.501,733
Jul 04, 20193,027.503,027.503,002.503,021.703,021.701,090
Jul 03, 20193,006.503,039.003,006.503,020.003,020.001,143
Jul 02, 20192,992.402,993.502,970.002,981.602,981.60672
Jul 01, 20192,990.002,990.002,960.252,980.952,980.951,195
Jun 28, 20193,010.103,024.803,003.003,009.953,009.95494
Jun 27, 20193,000.153,016.452,991.202,996.502,996.501,536
Jun 26, 20193,048.003,049.003,002.503,005.953,005.951,199
Jun 25, 20193,040.103,079.903,040.103,061.753,061.752,264
Jun 24, 20193,020.103,037.953,015.103,017.603,017.601,251
Jun 21, 20193,011.003,033.002,998.153,009.853,009.853,565
Jun 20, 20192,955.103,000.002,955.102,991.552,991.552,565
Jun 19, 20192,923.952,925.002,912.852,925.002,925.00407
Jun 18, 20192,935.002,935.002,916.202,923.402,923.40482
Jun 17, 20192,910.552,927.102,903.152,915.152,915.15390
Jun 14, 20192,908.502,940.502,908.502,933.102,933.101,510
Jun 13, 20192,907.502,907.502,885.702,904.752,904.75442
Jun 12, 20192,885.352,904.002,885.352,900.902,900.90688
Jun 11, 20192,889.402,895.002,866.152,880.352,880.35829
Jun 10, 20192,900.002,910.052,882.002,889.452,889.45862
Jun 07, 20192,918.002,918.002,892.002,909.452,909.45849
Jun 06, 20192,868.502,908.902,868.502,901.602,901.604,192
Jun 04, 20192,862.502,896.002,862.502,885.052,885.05501
Jun 03, 20192,861.002,883.252,861.002,863.852,863.85786
May 31, 20192,831.102,860.002,831.102,857.652,857.65880
May 30, 20192,835.502,835.502,815.702,822.002,822.00512
May 29, 20192,822.002,844.402,822.002,836.402,836.40599
May 28, 20192,825.852,834.402,816.102,831.002,831.00300
May 27, 20192,816.002,835.002,816.002,821.752,821.75847
May 24, 20192,822.052,832.002,819.102,827.452,827.45497
May 23, 20192,809.002,830.002,800.052,822.352,822.35419
May 22, 20192,802.052,817.802,796.602,809.802,809.801,494
May 21, 20192,815.002,815.002,801.002,810.352,810.35667
May 20, 20192,823.952,835.002,801.102,818.002,818.00557
May 17, 20192,857.002,861.952,837.202,837.352,837.35217
May 16, 2019------
May 15, 2019------
May 14, 2019------
May 13, 2019------
May 10, 2019------
May 09, 2019------
May 08, 2019------
May 07, 20192,830.002,886.002,814.002,873.952,873.952,081
May 06, 2019------
May 03, 2019------
May 02, 2019------
Apr 30, 2019------
Apr 26, 2019------
Apr 25, 2019------
Apr 24, 2019------
Apr 23, 2019------
Apr 22, 2019------
Apr 18, 2019------
Apr 16, 2019------
Apr 15, 2019------
Apr 12, 2019------
Apr 11, 2019------
Apr 10, 2019------
Apr 09, 2019------
Apr 08, 2019------
Apr 05, 2019------
Apr 04, 2019------
Apr 03, 2019------
Apr 02, 2019------
Apr 01, 2019------
Mar 28, 2019------
Mar 27, 20192,864.952,864.952,852.002,852.002,852.00201
Mar 26, 20192,861.002,865.002,851.502,852.052,852.05266
Mar 25, 20192,846.502,869.852,846.502,855.002,855.00863
Mar 22, 20192,832.502,856.002,832.502,850.002,850.001,200
Mar 20, 20192,850.002,855.002,820.552,830.052,830.05612
Mar 19, 20192,849.652,849.652,831.152,835.552,835.55417
Mar 18, 20192,850.002,850.002,822.252,827.402,827.40529
Mar 15, 20192,864.452,864.452,832.802,854.002,854.00411
Mar 14, 20192,870.002,884.652,868.502,868.502,868.50357
Mar 13, 20192,872.852,893.202,868.452,878.002,878.00360
Mar 12, 20192,868.002,874.802,851.002,851.002,851.00226
Mar 11, 20192,885.002,885.002,860.002,876.002,876.00477
Mar 08, 20192,900.002,900.002,872.502,887.952,887.95229
Mar 07, 20192,882.052,900.002,869.002,896.252,896.25440
Mar 06, 20192,896.002,896.002,878.002,882.052,882.05718
Mar 05, 20192,909.952,909.952,880.102,889.702,889.701,033
Mar 01, 20192,949.002,949.002,925.002,926.652,926.65400
Feb 28, 20192,973.802,996.952,951.502,964.352,964.35496
Feb 27, 20192,971.052,997.802,970.002,985.802,985.80660
Feb 26, 20192,980.803,000.002,970.002,972.302,972.301,573
Feb 25, 20192,975.002,980.752,960.002,970.702,970.70920
Feb 22, 20192,986.502,999.952,962.602,968.052,968.05326
Feb 21, 20192,982.003,001.052,975.052,987.502,987.50898
Feb 20, 20193,001.103,014.453,000.203,007.403,007.402,707
Feb 19, 20192,985.002,996.002,971.002,994.752,994.752,030
Feb 18, 20192,971.002,989.352,971.002,984.552,984.55975
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...