Share Price History

UTI Nifty Next50

CMP as on 21-Oct-20 12:49

₹ 280.00
0.55 0.2%

Open

₹ 277.00

Turnover (lac)

Prev. Close

₹ 279.45

Day's Vol (shares)

₹ 68

Day's Range (₹)

₹ 277.00
₹ 281.37

CMP as on21-Oct-20 12:06

₹ 276.75
-7.4 -2.6%

Open

₹ 281.00

Turnover (lac)

Prev. Close

₹ 284.15

Day's Vol (shares)

₹ 48

Day's Range

₹ 276.75
₹ 284.90

Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
20-Oct-2020 283 283 278 279 17 0.05 133 5.49 -3.50
19-Oct-2020 280 285 279 283 14 0.04 82 5.87 2.99
16-Oct-2020 283 285 279 280 28 0.06 221 5.73 -2.80
15-Oct-2020 285 285 279 283 19 0.18 612 6.15 -2.20
14-Oct-2020 281 284 275 282 40 0.06 87 8.74 0.87
13-Oct-2020 287 287 277 278 71 0.45 1,282 10.40 -9.30
12-Oct-2020 292 292 280 281 73 0.33 793 12.10 -11
09-Oct-2020 286 287 280 286 38 0.18 443 6.97 0.04
08-Oct-2020 287 287 280 283 25 0.12 257 6.94 -3.70
07-Oct-2020 285 288 280 284 21 0.13 212 7.48 -1
06-Oct-2020 280 287 276 283 93 52.60 182,291 11.60 3.11
05-Oct-2020 276 287 274 275 33 0.09 233 13 -0.90
01-Oct-2020 289 289 274 276 46 0.76 1,397 15.30 -13
30-Sep-2020 285 285 275 276 31 0.06 69 9.86 -8.90
29-Sep-2020 290 290 272 275 62 24.50 86,177 17.40 -15
28-Sep-2020 271 287 263 279 47 0.61 2,049 24.10 7.97
25-Sep-2020 275 275 272 274 19 0.07 260 3.31 -0.70
24-Sep-2020 280 280 270 273 171 0.28 780 10 -6.60
23-Sep-2020 290 298 287 287 13 0.03 105 10.60 -2.50
22-Sep-2020 288 288 276 283 15 0.02 60 12 -4.80
21-Sep-2020 291 291 280 281 35 0.64 2,170 10.80 -10