Share Price History

UTI Nifty ETF

CMP as on 27-Nov-20 15:57

₹ 1,389.00
8.47 0.61%

Open

₹ 1,390.00

Turnover (lac)

₹ 4

Prev. Close

₹ 1,380.53

Day's Vol (shares)

₹ 277

Day's Range (₹)

₹ 1,376.85
₹ 1,390.00

CMP as on27-Nov-20 15:20

₹ 1,391.09
11.09 0.8%

Open

₹ 1,385.00

Turnover (lac)

Prev. Close

₹ 1,380.00

Day's Vol (shares)

₹ 4

Day's Range

₹ 1,385.00
₹ 1,391.09

Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
27-Nov-2020 1,390 1,390 1,377 1,389 28 0.38 271 13.20 -1
26-Nov-2020 1,367 1,382 1,365 1,381 57 1.13 779 17.40 14
25-Nov-2020 1,392 1,400 1,370 1,374 54 0.99 701 29.60 -18
24-Nov-2020 1,386 1,394 1,384 1,388 39 1.10 708 10.40 1.99
23-Nov-2020 1,376 1,385 1,351 1,382 44 0.42 279 33.90 6.40
20-Nov-2020 1,370 1,376 1,358 1,374 43 18 13,084 17.70 4.47
19-Nov-2020 1,374 1,386 1,360 1,365 35 0.46 238 26 -9.30
18-Nov-2020 1,375 1,383 1,368 1,374 37 5.08 2,473 14.30 -0.60
17-Nov-2020 1,370 1,375 1,363 1,369 64 1.33 750 12.10 -0.60
14-Nov-2020 1,362 1,371 1,356 1,369 23 0.41 196 15 6.68
13-Nov-2020 1,350 1,362 1,349 1,355 32 0.73 473 12.20 5.09
12-Nov-2020 1,363 1,363 1,349 1,351 47 41.40 30,339 13.80 -12
11-Nov-2020 1,348 1,366 1,346 1,365 103 0.92 433 19.90 16.60
10-Nov-2020 1,329 1,350 1,313 1,346 73 1.54 1,051 37.20 17.10
09-Nov-2020 1,315 1,330 1,315 1,326 70 6.38 3,945 14.60 11
06-Nov-2020 1,293 1,311 1,292 1,308 73 4.99 2,699 19 15.40
05-Nov-2020 1,280 1,293 1,280 1,293 53 1.15 648 12.70 12.70
04-Nov-2020 1,259 1,273 1,259 1,269 34 0.14 105 13.50 9.42
03-Nov-2020 1,253 1,265 1,253 1,261 31 3.43 2,695 11.70 7.15
02-Nov-2020 1,245 1,252 1,239 1,248 37 0.40 313 13.60 3.02
30-Oct-2020 1,359 1,359 1,233 1,245 45 3.86 1,648 125 -113