UK markets close in 3 hours 24 minutes

UTI Floater Dir Ann IDCW-R (0P0001ESEW.BO)

BSE - BSE Delayed price. Currency in INR
Add to watchlist
1,319.74+0.25 (+0.02%)
At close: 01:30AM IST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 2024------
31 May 20241,319.741,319.741,319.741,319.741,319.74-
30 May 20241,319.491,319.491,319.491,319.491,319.49-
29 May 2024------
28 May 20241,318.741,318.741,318.741,318.741,318.74-
27 May 20241,318.811,318.811,318.811,318.811,318.81-
24 May 20241,318.221,318.221,318.221,318.221,318.22-
23 May 2024------
22 May 20241,317.751,317.751,317.751,317.751,317.75-
21 May 20241,317.281,317.281,317.281,317.281,317.28-
17 May 20241,316.081,316.081,316.081,316.081,316.08-
16 May 20241,315.981,315.981,315.981,315.981,315.98-
15 May 20241,315.521,315.521,315.521,315.521,315.52-
14 May 20241,315.301,315.301,315.301,315.301,315.30-
13 May 20241,314.851,314.851,314.851,314.851,314.85-
10 May 20241,314.021,314.021,314.021,314.021,314.02-
09 May 20241,313.611,313.611,313.611,313.611,313.61-
08 May 20241,313.641,313.641,313.641,313.641,313.64-
07 May 20241,313.481,313.481,313.481,313.481,313.48-
06 May 20241,313.281,313.281,313.281,313.281,313.28-
03 May 20241,312.391,312.391,312.391,312.391,312.39-
02 May 20241,311.901,311.901,311.901,311.901,311.90-
30 Apr 20241,311.371,311.371,311.371,311.371,311.37-
29 Apr 20241,311.121,311.121,311.121,311.121,311.12-
26 Apr 20241,310.531,310.531,310.531,310.531,310.53-
25 Apr 20241,310.361,310.361,310.361,310.361,310.36-
24 Apr 20241,310.291,310.291,310.291,310.291,310.29-
23 Apr 20241,310.151,310.151,310.151,310.151,310.15-
22 Apr 20241,309.861,309.861,309.861,309.861,309.86-
19 Apr 20241,309.231,309.231,309.231,309.231,309.23-
18 Apr 20241,309.131,309.131,309.131,309.131,309.13-
16 Apr 20241,308.721,308.721,308.721,308.721,308.72-
15 Apr 20241,308.561,308.561,308.561,308.561,308.56-
12 Apr 20241,307.941,307.941,307.941,307.941,307.94-
10 Apr 20241,307.461,307.461,307.461,307.461,307.46-
09 Apr 2024------
08 Apr 20241,307.001,307.001,307.001,307.001,307.00-
05 Apr 20241,306.551,306.551,306.551,306.551,306.55-
04 Apr 20241,306.291,306.291,306.291,306.291,306.29-
03 Apr 20241,305.941,305.941,305.941,305.941,305.94-
02 Apr 20241,305.781,305.781,305.781,305.781,305.78-
01 Apr 2024------
28 Mar 20241,303.951,303.951,303.951,303.951,303.95-
27 Mar 20241,302.831,302.831,302.831,302.831,302.83-
26 Mar 20241,302.581,302.581,302.581,302.581,302.58-
22 Mar 20241,301.811,301.811,301.811,301.811,301.81-
21 Mar 20241,301.551,301.551,301.551,301.551,301.55-
20 Mar 20241,301.121,301.121,301.121,301.121,301.12-
19 Mar 20241,301.131,301.131,301.131,301.131,301.13-
18 Mar 20241,300.971,300.971,300.971,300.971,300.97-
15 Mar 20241,300.221,300.221,300.221,300.221,300.22-
14 Mar 20241,299.891,299.891,299.891,299.891,299.89-
13 Mar 20241,299.781,299.781,299.781,299.781,299.78-
12 Mar 20241,299.521,299.521,299.521,299.521,299.52-
11 Mar 20241,299.411,299.411,299.411,299.411,299.41-
07 Mar 20241,298.231,298.231,298.231,298.231,298.23-
06 Mar 20241,298.161,298.161,298.161,298.161,298.16-
05 Mar 20241,297.321,297.321,297.321,297.321,297.32-
04 Mar 20241,297.411,297.411,297.411,297.411,297.41-
01 Mar 20241,296.611,296.611,296.611,296.611,296.61-
29 Feb 20241,296.331,296.331,296.331,296.331,296.33-
28 Feb 20241,296.181,296.181,296.181,296.181,296.18-
27 Feb 20241,295.841,295.841,295.841,295.841,295.84-
26 Feb 20241,295.671,295.671,295.671,295.671,295.67-
23 Feb 20241,294.811,294.811,294.811,294.811,294.81-
22 Feb 20241,294.511,294.511,294.511,294.511,294.51-
21 Feb 20241,294.221,294.221,294.221,294.221,294.22-
20 Feb 20241,293.821,293.821,293.821,293.821,293.82-
19 Feb 2024------
16 Feb 20241,292.611,292.611,292.611,292.611,292.61-
15 Feb 20241,292.241,292.241,292.241,292.241,292.24-
14 Feb 20241,291.801,291.801,291.801,291.801,291.80-
13 Feb 20241,291.671,291.671,291.671,291.671,291.67-
12 Feb 20241,291.141,291.141,291.141,291.141,291.14-
09 Feb 20241,290.291,290.291,290.291,290.291,290.29-
08 Feb 20241,290.271,290.271,290.271,290.271,290.27-
07 Feb 20241,289.891,289.891,289.891,289.891,289.89-
06 Feb 20241,289.621,289.621,289.621,289.621,289.62-
05 Feb 20241,289.371,289.371,289.371,289.371,289.37-
02 Feb 20241,288.401,288.401,288.401,288.401,288.40-
01 Feb 20241,288.121,288.121,288.121,288.121,288.12-
31 Jan 20241,287.191,287.191,287.191,287.191,287.19-
30 Jan 20241,287.041,287.041,287.041,287.041,287.04-
29 Jan 20241,286.761,286.761,286.761,286.761,286.76-
25 Jan 20241,285.671,285.671,285.671,285.671,285.67-
24 Jan 20241,285.351,285.351,285.351,285.351,285.35-
23 Jan 20241,285.031,285.031,285.031,285.031,285.03-
19 Jan 20241,284.411,284.411,284.411,284.411,284.41-
18 Jan 20241,284.241,284.241,284.241,284.241,284.24-
17 Jan 20241,283.971,283.971,283.971,283.971,283.97-
16 Jan 20241,283.701,283.701,283.701,283.701,283.70-
15 Jan 20241,283.371,283.371,283.371,283.371,283.37-
12 Jan 20241,282.751,282.751,282.751,282.751,282.75-
11 Jan 20241,282.371,282.371,282.371,282.371,282.37-
10 Jan 20241,282.221,282.221,282.221,282.221,282.22-
09 Jan 20241,281.821,281.821,281.821,281.821,281.82-
08 Jan 20241,281.751,281.751,281.751,281.751,281.75-
05 Jan 20241,280.861,280.861,280.861,280.861,280.86-
04 Jan 20241,280.571,280.571,280.571,280.571,280.57-
03 Jan 20241,280.301,280.301,280.301,280.301,280.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...