Share Price History

UTI Nifty Next50

CMP as on 04-Dec-20 13:22

₹ 324.56
0.74 0.23%

Open

₹ 330.15

Turnover (lac)

₹ 2

Prev. Close

₹ 323.82

Day's Vol (shares)

₹ 749

Day's Range (₹)

₹ 316.75
₹ 331.00

CMP as on04-Dec-20 11:29

₹ 318.05
-5.85 -1.81%

Open

₹ 330.00

Turnover (lac)

Prev. Close

₹ 323.90

Day's Vol (shares)

₹ 81

Day's Range

₹ 318.05
₹ 330.00

Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
04-Dec-2020 330 331 317 325 44 0.33 711 14.30 -5.50
03-Dec-2020 350 350 313 324 67 0.55 1,611 37.20 -26
02-Dec-2020 318 320 318 318 14 0.13 364 2.30 -0.20
01-Dec-2020 304 318 304 316 53 0.40 1,107 14.40 12.40
27-Nov-2020 312 319 309 315 100 0.30 518 9.76 2.95
26-Nov-2020 310 320 304 310 103 0.18 418 16 -0.20
25-Nov-2020 315 320 306 311 91 0.33 689 14 -4
24-Nov-2020 275 318 275 312 65 0.49 1,197 42.70 37
23-Nov-2020 304 314 304 312 76 0.89 2,312 10.70 8.35
20-Nov-2020 304 308 294 301 48 0.23 633 13.80 -2.90
19-Nov-2020 301 310 301 306 55 0.67 2,122 8.98 5.33
18-Nov-2020 305 306 301 301 28 0.36 895 5.25 -3.80
17-Nov-2020 290 308 290 306 125 1.53 3,048 17.30 16
14-Nov-2020 300 305 295 296 16 0.09 310 9.99 -4.20
13-Nov-2020 296 300 291 300 72 0.87 1,591 8.75 3.85
12-Nov-2020 295 297 290 296 54 0.32 876 6.95 0.56
11-Nov-2020 294 300 288 294 44 0.27 830 11.90 -0.10
10-Nov-2020 292 296 288 294 41 0.31 499 7.99 1.97
09-Nov-2020 294 300 286 295 68 0.47 1,259 13.90 0.79
06-Nov-2020 295 295 281 292 45 0.36 679 13.90 -3
05-Nov-2020 284 292 282 291 78 0.57 1,535 10.10 6.73