UTI Nifty Next50

UTI Nifty Next 50 ETF Historical Data

NSEBSE

₹73.39

(0.36%)

Oct 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/09/2025

To Date

09/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Sep-2025	72.9	72.9	72	72.12	573	23,87,620.51	22,228
10-Sep-2025	73.92	73.92	72.13	72.62	692	1,82,47,679.02	1,74,815
11-Sep-2025	73.28	73.28	72.11	72.77	581	52,53,826.63	48,545
12-Sep-2025	70.95	73.24	70.95	72.97	594	24,77,111.9	23,697
15-Sep-2025	73.7	73.79	72.61	73.45	913	66,46,278.16	34,112
16-Sep-2025	74.1	74.2	73.04	73.88	748	1,37,74,255.15	1,32,574
17-Sep-2025	74.41	74.41	73.83	73.98	689	50,42,018.01	44,764
18-Sep-2025	74.49	74.49	73.99	74.43	614	66,08,723.67	57,014
19-Sep-2025	74.5	74.74	74.16	74.61	785	67,71,369.4	65,469
22-Sep-2025	73.94	75.59	73.93	74.86	1,076	62,39,891.05	40,440
23-Sep-2025	75.23	75.39	74.13	74.82	654	51,43,520.88	48,716
24-Sep-2025	73.93	75.34	73.73	73.89	933	64,25,321.02	71,314
25-Sep-2025	74.57	74.58	73.24	73.34	715	2,61,61,117.93	3,38,645
26-Sep-2025	73.7	73.7	71.87	72.15	1,172	64,86,734	46,830
29-Sep-2025	72.9	73	70.15	72.62	987	3,42,71,855.27	2,74,916
30-Sep-2025	72.98	73.37	72.43	72.85	520	29,52,575.31	17,272
01-Oct-2025	72.91	73.52	72.65	72.99	698	1,36,68,359.5	1,65,398
03-Oct-2025	73.68	73.68	72.34	73.21	833	46,55,660.12	39,939
06-Oct-2025	73.88	73.88	72.63	73.39	851	67,84,597.64	69,688
07-Oct-2025	71.55	73.84	71.55	73.46	651	57,72,786.18	43,944
08-Oct-2025	73.46	73.92	73	73.13	701	1,09,11,972.19	1,03,474
09-Oct-2025	72.55	73.68	72.55	73.39	543	1,37,88,785.65	1,60,208

UTI Nifty Next50: Related NEWS

No Record Found

Invest wise with Expert advice