UTI Nifty Next50

UTI Nifty Next 50 ETF Historical Data

NSEBSE

₹72.59

(-0.32%)

Dec 10, 2025|03:42:05 PM

Invest wise with Expert advice

From Date

10/11/2025

To Date

10/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	73.6	75.13	73.6	74.59	925	61,02,976.35	53,261
11-Nov-2025	74.96	75.8	74	75.02	682	77,87,104.74	83,434
12-Nov-2025	75.39	75.47	74.88	75.04	606	3,47,15,414.89	4,27,470
13-Nov-2025	74.88	75.58	74.56	75	638	46,29,338.22	44,035
14-Nov-2025	74.86	75.3	74.71	74.98	721	5,52,92,251.14	6,90,739
17-Nov-2025	74.98	75.59	74.23	75.11	867	1,11,51,911.62	1,26,535
18-Nov-2025	75.11	75.49	74.55	74.84	729	32,77,836.83	27,099
19-Nov-2025	74.6	75.32	74.43	74.7	558	52,78,458.64	50,979
20-Nov-2025	74.71	75.1	74.48	74.55	633	54,24,293.39	38,017
21-Nov-2025	76.41	76.41	72.68	73.83	2,072	3,80,34,182.93	4,75,741
24-Nov-2025	73.95	74.47	73	73.1	3,761	2,57,91,133.23	3,34,547
25-Nov-2025	73.1	73.63	73.05	73.29	614	32,48,167.97	34,000
26-Nov-2025	72.74	74.43	72.74	74.25	574	61,40,566.53	31,920
27-Nov-2025	74.64	74.73	73.73	74.11	773	2,08,42,193.63	2,06,921
28-Nov-2025	73.76	74.49	73.5	74.1	704	33,54,961.6	24,512
01-Dec-2025	74.49	74.59	73.94	74.33	947	31,87,394.49	30,517
02-Dec-2025	74.54	75.01	74.04	74.13	895	3,29,12,148.83	3,78,383
03-Dec-2025	74.49	74.49	73.35	73.59	862	44,93,814.04	48,390
04-Dec-2025	74.39	74.39	73.3	73.48	622	36,87,893.04	30,456
05-Dec-2025	74.28	74.28	73.2	73.78	899	42,53,014.41	23,304
08-Dec-2025	74.18	74.18	71.78	72.34	1,820	2,23,67,488.77	2,28,177
09-Dec-2025	70.53	73.16	70.53	72.82	957	52,85,281.99	32,178

UTI Nifty Next50: Related NEWS

No Record Found

Invest wise with Expert advice