UTI Nifty Next50

UTI Nifty Next 50 ETF Historical Data

NSEBSE

₹74.61

(0.24%)

Sep 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/08/2025

To Date

19/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	73.4	73.4	72.21	72.97	547	78,06,512.15	82,188
21-Aug-2025	74	74	72.52	73	487	45,36,196.79	51,560
22-Aug-2025	71.17	73.2	71.17	72.54	585	20,76,138.51	20,009
25-Aug-2025	74.35	74.35	72.21	72.47	702	52,04,451.61	54,801
26-Aug-2025	73.2	73.2	71.41	71.64	834	46,16,713.84	35,637
28-Aug-2025	71.98	71.99	70.5	70.81	1,149	83,43,026.88	90,286
29-Aug-2025	71.5	71.5	70.2	70.46	873	77,97,971.34	55,527
01-Sep-2025	70.97	71.49	70.27	71.43	852	45,80,864.69	27,050
02-Sep-2025	71.97	72.19	71.02	71.68	652	1,17,77,394.35	1,18,334
03-Sep-2025	72.4	72.6	71.23	72.28	600	35,90,869.28	27,747
04-Sep-2025	74.08	74.08	72	72.11	548	27,24,189.53	23,391
05-Sep-2025	71.6	72.8	71.6	71.99	686	21,57,397.25	21,176
08-Sep-2025	72.6	72.6	71.41	72.21	860	47,70,517.31	33,204
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

UTI Nifty Next50: Related NEWS

No Record Found

Invest wise with Expert advice