UTI Nifty Next50

UTI Nifty Next 50 ETF Historical Data

NSEBSE

₹74.98

(0.37%)

Nov 20, 2025|10:39:58 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	76.44	79.1	74.15	75.88	608	1,37,04,373.77	1,78,867
23-Oct-2025	75.88	75.88	74.27	74.65	1,858	2,28,79,224.02	2,24,408
24-Oct-2025	75.02	75.02	74.26	74.52	711	1,45,96,543.79	1,65,978
27-Oct-2025	74.89	74.97	74.15	74.55	881	63,57,841.49	52,933
28-Oct-2025	74.94	74.95	74.2	74.43	657	30,82,812.74	31,158
29-Oct-2025	74.43	75.31	74.21	75.27	711	1,14,34,882.54	76,979
30-Oct-2025	75.49	75.49	74.8	75.15	695	48,79,679.91	35,046
31-Oct-2025	75.15	75.47	74.78	75.04	761	1,85,41,426.55	2,21,981
03-Nov-2025	74.04	75.72	73.7	75.69	1,093	1,35,27,573.73	1,37,191
04-Nov-2025	75.94	75.94	75	75.21	831	2,01,36,527.75	2,41,479
06-Nov-2025	75.58	75.76	74.3	74.36	1,319	3,85,24,962.24	4,24,930
07-Nov-2025	75.3	76.13	73.51	74.8	988	81,90,367.22	70,043
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

UTI Nifty Next50: Related NEWS

No Record Found

Invest wise with Expert advice