UTI Nifty Next50

UTI Nifty Next 50 ETF Historical Data

NSEBSE

₹73.78

(0.24%)

Dec 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/11/2025

To Date

30/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	74.49	74.59	73.94	74.33	947	31,87,394.49	30,517
02-Dec-2025	74.54	75.01	74.04	74.13	895	3,29,12,148.83	3,78,383
03-Dec-2025	74.49	74.49	73.35	73.59	862	44,93,814.04	48,390
04-Dec-2025	74.39	74.39	73.3	73.48	622	36,87,893.04	30,456
05-Dec-2025	74.28	74.28	73.2	73.78	899	42,53,014.41	23,304
08-Dec-2025	74.18	74.18	71.78	72.34	1,820	2,23,67,488.77	2,28,177
09-Dec-2025	70.53	73.16	70.53	72.82	957	52,85,281.99	32,178
10-Dec-2025	73.09	73.36	72.5	72.59	713	41,34,796.35	39,426
11-Dec-2025	72.77	73.18	72.3	72.97	642	1,52,80,994.55	1,44,390
12-Dec-2025	72.75	73.52	72.75	73.34	491	23,74,607.65	21,128
15-Dec-2025	73.7	73.84	72.94	73.67	765	43,86,690.08	46,122
16-Dec-2025	73.31	73.65	73	73.3	740	32,58,621.15	23,736
17-Dec-2025	73.31	73.65	72.79	73.02	621	41,38,011	38,939
18-Dec-2025	71.19	75.21	71.19	72.71	733	1,25,48,120.72	1,43,651
19-Dec-2025	73.07	73.5	72.45	73.37	492	26,01,768.5	20,356
22-Dec-2025	75.2	75.2	73.21	73.8	709	29,35,762.95	20,842
23-Dec-2025	73.63	74.33	73.46	73.92	580	1,93,43,614.54	1,92,960
24-Dec-2025	74.48	74.48	73.73	73.91	646	48,00,470.44	37,232
26-Dec-2025	74.27	74.34	73.65	73.88	764	35,97,515.75	22,534
29-Dec-2025	74.47	74.47	73.4	73.6	910	29,79,468.31	27,635
30-Dec-2025	73.59	73.97	73.21	73.78	537	50,79,981.76	54,939

UTI Nifty Next50: Related NEWS

No Record Found

Invest wise with Expert advice