UTI Nifty Next50

UTI Nifty Next 50 ETF Historical Data

NSEBSE

₹70.27

(-1.14%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/07/2025

To Date

09/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Jul-2025	73.68	73.71	72.96	73.04	675	33,01,386.14	22,754
11-Jul-2025	73.04	73.48	72.58	72.66	823	19,71,512.38	16,043
14-Jul-2025	72.97	73.13	72.11	72.79	857	35,75,163	23,159
15-Jul-2025	72.52	73.5	72.52	73.27	559	17,37,834.86	13,238
16-Jul-2025	72.76	73.64	72.76	73.41	573	86,23,540.12	21,643
17-Jul-2025	71.57	73.83	71.57	73.32	489	23,45,816.42	22,679
18-Jul-2025	73.68	73.77	72.53	72.75	763	57,67,195.07	41,905
21-Jul-2025	72.37	73.41	72.37	73.14	796	40,81,041.54	40,308
22-Jul-2025	71.31	73.6	71.31	72.95	703	28,71,591.45	26,841
23-Jul-2025	75.14	75.14	72.6	73.03	654	28,51,424.73	24,001
24-Jul-2025	73.02	73.45	72.55	72.93	576	50,85,026.71	57,863
25-Jul-2025	72.51	73.19	71.75	71.91	1,360	50,93,077.95	52,704
28-Jul-2025	71.91	72.41	71.2	71.55	1,046	35,23,814.57	26,842
29-Jul-2025	71.79	73	70.86	72.22	728	58,23,813.91	48,417
30-Jul-2025	71.88	72.49	71.8	72.2	580	24,00,116.29	25,626
31-Jul-2025	71.88	72.24	71.1	71.86	768	32,20,532.9	27,425
01-Aug-2025	70.5	73.95	70.5	71.25	1,127	42,57,463.53	43,095
04-Aug-2025	71.39	71.83	70.61	71.64	1,005	1,42,58,520.81	1,84,755
05-Aug-2025	71.98	73.6	71.17	71.63	860	1,38,70,607.17	1,74,304
06-Aug-2025	71.92	73	70.66	70.96	1,026	1,44,64,147.33	1,72,365
07-Aug-2025	69.18	71.31	69.18	71.08	890	25,43,807.98	25,924
08-Aug-2025	71.38	71.39	70.18	70.27	987	30,05,808.22	31,849

UTI Nifty Next50: Related NEWS

No Record Found

Invest wise with Expert advice