UTIBANKETF Historical Share Price Data

UTI Nifty Bank ETF Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
06-Nov-2023	44.65	44.65	44.08	44.31	891	1245671.45	24048	0.57	-0.34
07-Nov-2023	43.86	44.75	43	44.53	450	82525084.68	1837797	1.75	0.67
08-Nov-2023	44.44	44.9	44	44.45	332	2203395.76	47056	0.90	0.01
09-Nov-2023	44.79	44.79	44.11	44.53	340	1885148.74	26221	0.68	-0.26
10-Nov-2023	44.84	44.84	43.71	44.54	344	2344198.22	41897	1.13	-0.30
12-Nov-2023	44.95	45.28	44.59	44.65	364	918421.19	13518	0.69	-0.30
13-Nov-2023	44.5	45.05	44.41	44.77	351	1707660.63	22348	0.64	0.27
15-Nov-2023	44.86	45.25	44.85	44.9	437	1500972.31	24230	0.40	0.04
16-Nov-2023	45.05	45.9	44.7	44.79	760	24430352.28	517251	1.20	-0.26
17-Nov-2023	43.89	44.98	43.89	44.17	1027	20685755.47	447900	1.09	0.28
20-Nov-2023	44.75	44.75	43.73	44.37	988	59227533.23	1253598	1.02	-0.38
21-Nov-2023	44.84	44.84	44.16	44.46	527	4182143.74	77613	0.68	-0.38
22-Nov-2023	44.97	44.97	44	44.29	576	2011782.21	33724	0.97	-0.68
23-Nov-2023	44.59	44.59	44.06	44.3	390	670653.05	11176	0.53	-0.29
24-Nov-2023	44.29	44.59	44.07	44.52	317	488676.11	7440	0.52	0.23
28-Nov-2023	44.84	45.45	44.31	44.62	512	1211527.2	17429	1.14	-0.22
29-Nov-2023	45.09	45.46	44.36	45.3	631	153051640.7	3311139	1.10	0.21
30-Nov-2023	45.74	45.74	45.01	45.32	762	212390679.3	4462019	0.73	-0.42
01-Dec-2023	45.88	45.88	44.86	45.52	804	52943993.2	1107713	1.02	-0.36
04-Dec-2023	45.52	47.3	45.52	47.21	1594	212270349.59	4238911	1.78	1.69

UTI Nifty Bank ETF Share Price