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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	92.25	91.35	91.35	92.25	90.05	887,203
September 05, 2025	90.45	90	90	91.55	89.55	397,300
September 04, 2025	89.85	89.35	89.35	89.9	88.5	601,089
September 03, 2025	85.8	89.2	89.2	90	85.8	354,677
September 02, 2025	85.7	88	88	89.3	85.7	492,856
September 01, 2025	87.6	87.9	87.9	88.65	87.25	705,776
August 29, 2025	87.4	86.35	86.35	87.6	85.55	414,795
August 28, 2025	87	85.5	85.5	87	84.95	509,141
August 26, 2025	86.65	84.9	84.9	86.65	82.45	422,487
August 25, 2025	85	84.55	84.55	85	84.1	356,810
August 22, 2025	85.7	83.7	83.7	85.7	83.5	334,528
August 21, 2025	85.25	83.65	83.65	85.25	83.25	109,369
August 20, 2025	81.75	83.2	83.2	83.4	81.35	444,693
August 19, 2025	83.45	83.4	83.4	86.1	82.25	379,535
August 18, 2025	84.3	84	84	85.2	83.65	312,924
August 14, 2025	82.3	84.3	84.3	84.5	82.3	250,340
August 13, 2025	84.4	84.4	84.4	84.5	84.05	397,531
August 12, 2025	84.9	84.1	84.1	84.9	83.9	407,049
August 11, 2025	87.4	84.4	84.4	87.4	84.05	665,263
August 08, 2025	82.95	85.3	85.3	85.55	82.95	184,599
August 07, 2025	86.6	85.05	85.05	86.6	84.7	341,244
August 06, 2025	82.6	84.5	84.5	85.3	82.6	299,561
August 05, 2025	85.9	84.7	84.7	85.9	84.4	401,432
August 04, 2025	85.3	84.3	84.3	85.3	83.55	621,036
August 01, 2025	85.35	82.75	82.75	85.35	82.5	195,331
July 31, 2025	84	83.3	83.3	84	82.65	949,468
July 30, 2025	83.35	83.5	83.5	83.75	83.05	87,502
July 29, 2025	85.05	82.95	82.95	85.05	82.1	127,541

UTI Gold ETF (GOLDSHARE.NS) NSE