UTI Nifty Next50

UTI Nifty Next 50 ETF Historical Data

NSEBSE

₹79.81

(-0.60%)

Aug 28, 2026|09:28:32 PM

Invest wise with Expert advice

From Date

30/07/2026

To Date

30/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Jul-2026	77.9	78.48	77.35	77.89	508	1,43,66,362.83	1,57,578
30-Jul-2026	78.27	78.49	77.98	78.29	470	1,24,24,305.28	97,438
31-Jul-2026	78.26	79.6	78.01	79.32	780	6,23,23,650.33	7,14,628
03-Aug-2026	80.12	80.25	78.83	79.39	1,229	5,53,56,726.63	5,77,793
04-Aug-2026	79.4	80.5	79.4	79.66	834	2,82,31,807.55	2,75,493
05-Aug-2026	80.02	80.78	79.03	79.76	893	2,53,34,993.86	2,16,388
06-Aug-2026	79.53	80.55	79.23	79.77	626	1,00,95,675.08	74,137
07-Aug-2026	79.24	80.89	79.24	80.47	722	1,41,16,104.37	1,19,398
10-Aug-2026	82.48	82.48	80.07	80.5	979	2,14,60,308.53	2,11,856
11-Aug-2026	82.51	82.51	80.12	80.43	664	42,61,968	30,717
12-Aug-2026	81.18	81.18	80	80.29	806	78,22,309.5	66,174
13-Aug-2026	80.81	80.89	79.76	80.1	436	1,23,37,225.26	1,42,279
14-Aug-2026	80.11	80.73	80.1	80.2	727	1,21,51,031.04	91,965
17-Aug-2026	80.6	80.65	79.82	80.47	727	76,41,706.4	77,761
18-Aug-2026	80.03	80.68	80.02	80.2	527	94,12,555.82	99,192
19-Aug-2026	80.2	80.46	79.65	79.84	594	67,64,210.46	51,497
20-Aug-2026	80.27	80.54	79.45	79.91	491	64,97,162.18	54,241
21-Aug-2026	80.41	80.41	79.25	79.65	569	77,01,861.05	61,643
24-Aug-2026	79.72	80.1	79.65	79.86	668	1,28,77,559.82	1,26,576
25-Aug-2026	80.2	80.25	79.06	80.2	603	66,97,826.15	50,143
26-Aug-2026	80.5	80.99	80.02	80.53	558	56,59,763.98	40,400
27-Aug-2026	80.98	80.98	80.01	80.29	554	1,80,43,478.1	1,72,524

UTI Nifty Next50: Related NEWS

No Record Found

Invest wise with Expert advice