UTI Gold ETF - GOLDSHARE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	110.15	108.5	108.5	110.15	104.85	775,515
December 04, 2025	107.9	107.5	107.5	108.3	107.25	730,483
December 03, 2025	107.4	107.9	107.9	108.55	107.15	335,349
December 02, 2025	105.55	107.4	107.4	109.1	105.55	977,857
December 01, 2025	107.15	108.25	108.25	108.9	107.15	1.4M
November 28, 2025	108.4	105.9	105.9	108.4	105.5	404,240
November 27, 2025	108.35	105.8	105.8	108.35	104.6	387,015
November 26, 2025	105.8	105.75	105.75	106	105.55	544,897
November 25, 2025	104.5	104.9	104.9	105.45	104.4	3.07M
November 24, 2025	103.85	103.75	103.75	103.9	102.95	265,040
November 21, 2025	100.5	103.4	103.4	103.55	100.5	242,835
November 19, 2025	102.6	103.65	103.65	104.25	102.6	408,500
November 18, 2025	103	102.35	102.35	103	101.55	651,001
November 17, 2025	103.8	103.5	103.5	104	102.6	1.06M
November 14, 2025	106.8	105.2	105.2	106.8	105	958,644
November 13, 2025	107.5	106.8	106.8	107.5	105.9	628,577
November 12, 2025	104.8	104.35	104.35	104.95	103.65	705,633
November 11, 2025	105.6	104.8	104.8	106.15	103.8	639,886
November 10, 2025	98.95	103.05	103.05	103.3	98.95	631,219
November 07, 2025	101.5	101.45	101.45	101.6	101	417,054
November 06, 2025	101.2	101.5	101.5	101.6	100.85	256,071
November 04, 2025	100.1	101.2	101.2	101.9	100.1	612,493
November 03, 2025	101.9	101.65	101.65	102.2	101.4	990,875
October 31, 2025	101.75	101.45	101.45	102	100.95	521,707
October 30, 2025	103.65	101.25	101.25	103.65	98.05	346,527
October 29, 2025	99.05	101.15	101.15	101.5	99.05	769,212
October 28, 2025	101.15	98.3	98.3	101.65	97.75	1.29M
October 27, 2025	103.7	101.65	101.65	103.7	101.35	779,409
October 24, 2025	105.65	102.2	102.2	105.65	100.55	1.46M
October 23, 2025	110	103.1	103.1	110	95.85	2.05M
October 21, 2025	109.85	107.25	107.25	110.9	106.95	428,194
October 20, 2025	109	107.2	107.2	109	106	1.63M
October 17, 2025	108.95	109.65	109.65	110.15	108.65	1.78M
October 16, 2025	108	107	107	108.3	106	1.74M
October 15, 2025	108.3	107	107	108.8	106.8	2.1M
October 14, 2025	106.8	107.15	107.15	109.45	104.7	1.77M
October 13, 2025	104.3	104.2	104.2	104.5	102.85	1.91M
October 10, 2025	101.7	102.2	102.2	102.95	100.65	1.89M
October 09, 2025	103.3	103.2	103.2	103.6	102.2	2.12M
October 08, 2025	101.9	103.1	103.1	103.3	101.9	1.04M
October 07, 2025	101.4	101.3	101.3	101.85	100.55	1.38M
October 06, 2025	100.9	100.65	100.65	101.45	98.55	1.26M
October 03, 2025	99.55	98.45	98.45	99.55	97.55	1.54M
October 01, 2025	100.25	99.05	99.05	100.25	98.1	1.06M
September 30, 2025	99.55	97.35	97.35	99.55	96.9	1.26M
September 29, 2025	98	97.55	97.55	98	96.2	1.36M
September 26, 2025	98.3	95.65	95.65	98.3	95.3	1.06M
September 25, 2025	98.55	95.95	95.95	98.55	94.3	1.31M
September 24, 2025	96.8	96.15	96.15	96.8	95.7	1.32M
September 23, 2025	97.35	96.45	96.45	97.35	94.8	1.23M
September 22, 2025	94.9	94.5	94.5	94.9	92.75	664,609
September 19, 2025	93	92.6	92.6	93	92.25	887,959
September 18, 2025	95.1	93	93	95.1	91.8	964,778
September 17, 2025	96	92.8	92.8	96	92.5	1M
September 16, 2025	94	93.7	93.7	94	92.55	1.34M
September 15, 2025	94.75	92.3	92.3	94.75	90	747,770
September 12, 2025	94.3	92.45	92.45	94.3	92.15	928,256
September 11, 2025	94.45	92	92	94.45	91.75	1.05M
September 10, 2025	95.65	92.15	92.15	95.65	91.95	1.36M
September 09, 2025	91.35	93.35	93.35	97.25	91.35	1.17M

UTI Gold ETF (GOLDSHARE.NS) NSE