UTI Aggressive Hybrid Reg IDCW-P (0P00005WK7.BO)
BSE - BSE Delayed Price. Currency in INR
Add to watchlist
At close: 01:30AM IST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| Jun 20, 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| Jun 19, 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| Jun 18, 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| Jun 14, 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
| Jun 13, 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| Jun 12, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
| Jun 11, 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
| Jun 10, 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| Jun 07, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
| Jun 06, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| Jun 05, 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
| Jun 04, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Jun 03, 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| May 31, 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
| May 30, 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| May 29, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| May 28, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| May 27, 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| May 24, 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
| May 24, 2024 | 0.84 Dividend | |||||
| May 23, 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 41.74 | - |
| May 22, 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 41.38 | - |
| May 21, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 41.32 | - |
| May 17, 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 41.23 | - |
| May 16, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 40.95 | - |
| May 15, 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 40.70 | - |
| May 14, 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 40.60 | - |
| May 13, 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 40.36 | - |
| May 10, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 40.30 | - |
| May 09, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.13 | - |
| May 08, 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 40.62 | - |
| May 07, 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 40.51 | - |
| May 06, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 40.91 | - |
| May 03, 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 40.98 | - |
| May 02, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.15 | - |
| Apr 30, 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.03 | - |
| Apr 29, 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.00 | - |
| Apr 26, 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 40.79 | - |
| Apr 25, 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 40.79 | - |
| Apr 24, 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 40.51 | - |
| Apr 23, 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 40.40 | - |
| Apr 22, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 40.30 | - |
| Apr 19, 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.05 | - |
| Apr 18, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 39.95 | - |
| Apr 16, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.04 | - |
| Apr 15, 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.11 | - |
| Apr 12, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 40.38 | - |
| Apr 10, 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 40.67 | - |
| Apr 09, 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 40.53 | - |
| Apr 08, 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 40.51 | - |
| Apr 05, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 40.32 | - |
| Apr 04, 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 40.25 | - |
| Apr 03, 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.18 | - |
| Apr 02, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.12 | - |
| Apr 01, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.05 | - |
| Mar 28, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 39.80 | - |
| Mar 27, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 39.61 | - |
| Mar 26, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.41 | - |
| Mar 22, 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 39.30 | - |
| Mar 21, 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.19 | - |
| Mar 20, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 38.87 | - |
| Mar 19, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 38.91 | - |
| Mar 18, 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.18 | - |
| Mar 15, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.13 | - |
| Mar 14, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 39.32 | - |
| Mar 13, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 38.97 | - |
| Mar 12, 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 39.59 | - |
| Mar 11, 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 39.67 | - |
| Mar 07, 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 39.90 | - |
| Mar 06, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 39.86 | - |
| Mar 05, 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 39.85 | - |
| Mar 04, 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 39.81 | - |
| Mar 01, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 39.70 | - |
| Feb 29, 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 39.30 | - |
| Feb 28, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.21 | - |
| Feb 27, 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 39.53 | - |
| Feb 26, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 39.51 | - |
| Feb 23, 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 40.34 | - |
| Feb 23, 2024 | 0.82 Dividend | |||||
| Feb 22, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 39.53 | - |
| Feb 21, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 39.34 | - |
| Feb 20, 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 39.47 | - |
| Feb 19, 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 39.43 | - |
| Feb 16, 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 39.29 | - |
| Feb 15, 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 39.01 | - |
| Feb 14, 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 38.76 | - |
| Feb 13, 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 38.60 | - |
| Feb 12, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 38.51 | - |
| Feb 09, 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 38.88 | - |
| Feb 08, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 38.95 | - |
| Feb 07, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 39.15 | - |
| Feb 06, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 39.18 | - |
| Feb 05, 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 38.87 | - |
| Feb 02, 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 38.89 | - |
| Feb 01, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 38.70 | - |
| Jan 31, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 38.70 | - |
| Jan 30, 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 38.41 | - |
| Jan 29, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 38.58 | - |
| Jan 25, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 38.19 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.