UTI Nifty Next50

UTI Nifty Next 50 ETF Historical Data

NSEBSE

₹70.63

(-1.93%)

May 20, 2025|03:47:29 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	69.37	69.9	68.56	69.83	1,289	1,25,73,913.03	1,20,956
22-Apr-2025	69.79	70.24	69.21	69.98	861	1,05,90,948.35	1,16,294
23-Apr-2025	69.98	70.74	69.45	70.39	928	2,05,88,815.07	2,44,501
24-Apr-2025	70.88	70.88	69.91	70.43	775	2,91,67,445.03	3,72,000
25-Apr-2025	71	71	68.04	68.72	1,700	1,37,76,660.52	1,43,499
28-Apr-2025	68.88	69.5	68.2	69.37	952	87,89,924.53	98,976
29-Apr-2025	69.94	69.94	68.8	69.24	757	81,55,395.79	95,674
30-Apr-2025	69.58	69.58	68.43	69.01	918	1,96,47,354.23	2,42,804
02-May-2025	71.08	71.08	68.4	68.81	1,160	1,07,67,982.27	1,29,934
05-May-2025	69.47	69.92	68.51	69.9	1,076	98,25,708.05	1,24,370
06-May-2025	69.84	70	67.9	68.11	1,631	1,42,07,738.09	1,63,646
07-May-2025	68.35	68.75	67.06	68.52	1,076	2,72,57,326.02	3,41,207
08-May-2025	68.86	68.9	66.4	66.89	1,460	1,39,08,863.64	1,77,461
09-May-2025	66.78	66.98	65.12	66.76	1,533	4,15,98,883.17	5,47,582
12-May-2025	68.11	69.43	68.1	69.26	1,166	1,71,61,289.18	1,92,664
13-May-2025	69.76	69.88	69.06	69.49	825	1,32,78,685.16	1,43,347
14-May-2025	69.83	70.58	69.15	69.95	883	2,74,78,905.81	3,01,651
15-May-2025	70.29	70.65	69.94	70.46	1,011	1,54,72,373.81	1,32,777
16-May-2025	71	71.65	70.31	71.41	1,018	1,14,96,157.95	1,17,903
19-May-2025	71.76	73	71.26	72.02	1,178	4,05,74,978.71	4,97,029

UTI Nifty Next50: Related NEWS

No Record Found

Invest wise with Expert advice