UTI Nifty 50 ETF

UTI Nifty 50 ETF Historical Data

NSEBSE

₹287.6

(0.43%)

Nov 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/10/2025

To Date

21/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	291.15	291.15	283.28	283.69	225	16,23,478.16	3,929
23-Oct-2025	284.12	286.58	283.88	284.37	404	66,97,843.97	20,032
24-Oct-2025	284.24	284.95	282.74	283.37	314	8,31,67,319.48	2,79,628
27-Oct-2025	284.78	286.3	283.89	285.87	3,521	7,75,78,382.23	2,17,441
28-Oct-2025	285.86	286.65	284.06	285.37	9,497	19,48,19,881.09	6,10,577
29-Oct-2025	286.79	287.33	285.37	286.76	2,519	7,44,51,943.84	2,42,746
30-Oct-2025	286.07	286.37	284.36	284.9	2,381	6,44,80,662	2,17,035
31-Oct-2025	284.53	285.87	283	283.22	5,406	14,35,84,670.39	4,84,215
03-Nov-2025	280.22	284	280.22	283.54	683	1,53,83,618.41	34,256
04-Nov-2025	290.62	290.62	281.5	281.75	396	3,14,15,111.53	97,236
06-Nov-2025	283.15	283.15	280.63	280.84	490	1,07,48,604.59	35,872
07-Nov-2025	282.24	282.24	278.87	280.91	500	1,77,55,023.64	55,926
10-Nov-2025	282.31	282.6	280.94	281.8	2,880	6,37,80,565.31	2,17,980
11-Nov-2025	281.45	283.19	280.33	282.92	5,579	7,29,25,218.99	2,42,569
12-Nov-2025	281.51	286	281.5	285.51	2,223	8,49,45,493.13	2,83,688
13-Nov-2025	282.66	286.93	282.65	284.56	2,402	6,57,02,845.71	2,11,556
14-Nov-2025	284.03	286.3	283.58	285.56	3,112	8,40,01,179.04	2,81,880
17-Nov-2025	284.49	286.2	284.49	285.7	490	38,97,650.47	9,533
18-Nov-2025	285.66	286.16	284.63	285.23	283	16,04,380.31	4,554
19-Nov-2025	285.23	286.74	284.47	286.37	264	80,12,723.38	22,653
20-Nov-2025	286.76	288.24	286.59	287.6	309	2,25,34,255.09	76,504

UTI Nifty 50 ETF: Related NEWS

No Record Found

Invest wise with Expert advice