UTI Mutual Fund - UTI-Nifty Next 50 Exchange Traded Fund (UTINEXT50.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Oct 2024 | 80.19 | 81.28 | 79.66 | 79.92 | 79.92 | 62,186 |
| 09 Oct 2024 | 80.29 | 80.78 | 79.23 | 80.29 | 80.29 | 1,741 |
| 08 Oct 2024 | 77.93 | 79.10 | 77.50 | 79.10 | 79.10 | 2,941 |
| 07 Oct 2024 | 80.48 | 80.48 | 76.85 | 79.10 | 79.10 | 34,509 |
| 04 Oct 2024 | 80.79 | 81.18 | 79.16 | 80.33 | 80.33 | 8,576 |
| 03 Oct 2024 | 82.12 | 82.27 | 79.97 | 80.31 | 80.31 | 32,866 |
| 01 Oct 2024 | 82.65 | 82.91 | 81.81 | 82.12 | 82.12 | 13,566 |
| 30 Sept 2024 | 82.85 | 83.38 | 81.53 | 82.08 | 82.08 | 11,322 |
| 27 Sept 2024 | 82.00 | 82.76 | 81.40 | 82.62 | 82.62 | 1,264 |
| 26 Sept 2024 | 81.69 | 82.21 | 81.20 | 81.81 | 81.81 | 7,816 |
| 25 Sept 2024 | 81.95 | 82.15 | 80.96 | 81.49 | 81.49 | 1,933 |
| 24 Sept 2024 | 82.25 | 82.25 | 80.85 | 81.46 | 81.46 | 12,340 |
| 23 Sept 2024 | 80.98 | 81.40 | 80.03 | 81.35 | 81.35 | 2,013 |
| 20 Sept 2024 | 80.00 | 80.90 | 78.90 | 80.14 | 80.14 | 6,909 |
| 19 Sept 2024 | 80.45 | 80.51 | 78.03 | 79.19 | 79.19 | 1,755 |
| 18 Sept 2024 | 80.92 | 80.92 | 79.38 | 79.66 | 79.66 | 3,833 |
| 17 Sept 2024 | 80.99 | 80.99 | 79.75 | 80.17 | 80.17 | 9,270 |
| 16 Sept 2024 | 80.94 | 81.00 | 79.92 | 80.41 | 80.41 | 9,113 |
| 13 Sept 2024 | 80.94 | 80.94 | 79.91 | 80.36 | 80.36 | 1,393 |
| 12 Sept 2024 | 79.15 | 80.39 | 79.03 | 79.90 | 79.90 | 4,229 |
| 11 Sept 2024 | 79.59 | 83.19 | 78.83 | 79.18 | 79.18 | 4,587 |
| 10 Sept 2024 | 80.39 | 80.90 | 79.20 | 79.59 | 79.59 | 9,794 |
| 09 Sept 2024 | 79.33 | 79.98 | 78.10 | 78.98 | 78.98 | 18,754 |
| 06 Sept 2024 | 80.85 | 80.98 | 78.96 | 79.33 | 79.33 | 16,598 |
| 05 Sept 2024 | 80.67 | 80.75 | 79.73 | 80.42 | 80.42 | 4,897 |
| 04 Sept 2024 | 80.23 | 80.45 | 79.50 | 80.19 | 80.19 | 5,471 |
| 03 Sept 2024 | 81.07 | 81.07 | 80.00 | 80.38 | 80.38 | 8,958 |
| 02 Sept 2024 | 80.37 | 80.60 | 79.86 | 80.12 | 80.12 | 7,501 |
| 30 Aug 2024 | 79.66 | 80.33 | 79.13 | 80.16 | 80.16 | 4,711 |
| 29 Aug 2024 | 80.37 | 80.89 | 79.15 | 79.62 | 79.62 | 1,995 |
| 28 Aug 2024 | 81.33 | 82.89 | 79.39 | 79.77 | 79.77 | 5,712 |
| 27 Aug 2024 | 79.17 | 79.74 | 79.17 | 79.74 | 79.74 | 3,792 |
| 26 Aug 2024 | 79.30 | 79.98 | 78.99 | 79.17 | 79.17 | 15,168 |
| 23 Aug 2024 | 79.14 | 79.98 | 79.07 | 79.22 | 79.22 | 1,210 |
| 22 Aug 2024 | 79.51 | 79.78 | 78.65 | 79.14 | 79.14 | 9,592 |
| 21 Aug 2024 | 78.65 | 79.15 | 77.10 | 78.80 | 78.80 | 2,651 |
| 20 Aug 2024 | 78.45 | 78.80 | 77.70 | 78.40 | 78.40 | 3,606 |
| 19 Aug 2024 | 77.31 | 80.79 | 77.25 | 77.62 | 77.62 | 25,745 |
| 16 Aug 2024 | 77.41 | 77.48 | 76.15 | 77.31 | 77.31 | 3,724 |
| 14 Aug 2024 | 76.62 | 77.17 | 75.30 | 75.91 | 75.91 | 3,459 |
| 13 Aug 2024 | 77.00 | 77.44 | 76.01 | 76.27 | 76.27 | 5,128 |
| 12 Aug 2024 | 76.77 | 77.60 | 76.14 | 76.88 | 76.88 | 13,165 |
| 09 Aug 2024 | 77.56 | 77.56 | 76.73 | 77.47 | 77.47 | 5,247 |
| 08 Aug 2024 | 75.98 | 77.45 | 75.93 | 76.43 | 76.43 | 8,993 |
| 07 Aug 2024 | 76.15 | 76.98 | 75.66 | 76.98 | 76.98 | 2,177 |
| 06 Aug 2024 | 76.69 | 77.46 | 74.34 | 74.78 | 74.78 | 18,303 |
| 05 Aug 2024 | 77.35 | 77.55 | 74.65 | 76.30 | 76.30 | 41,632 |
| 02 Aug 2024 | 78.98 | 78.98 | 77.88 | 78.05 | 78.05 | 1,885 |
| 01 Aug 2024 | 80.08 | 80.08 | 78.57 | 78.62 | 78.62 | 2,681 |
| 31 Jul 2024 | 79.67 | 79.68 | 79.01 | 79.12 | 79.12 | 41,882 |
| 30 Jul 2024 | 79.88 | 79.88 | 78.54 | 78.94 | 78.94 | 880 |
| 29 Jul 2024 | 78.76 | 78.85 | 77.88 | 78.62 | 78.62 | 2,153 |
| 26 Jul 2024 | 76.83 | 78.08 | 76.83 | 77.82 | 77.82 | 8,343 |
| 25 Jul 2024 | 76.04 | 76.63 | 75.55 | 76.49 | 76.49 | 11,681 |
| 24 Jul 2024 | 76.91 | 76.91 | 75.85 | 76.34 | 76.34 | 18,628 |
| 23 Jul 2024 | 77.47 | 78.00 | 73.22 | 76.18 | 76.18 | 15,301 |
| 22 Jul 2024 | 76.10 | 76.93 | 74.97 | 76.78 | 76.78 | 13,720 |
| 19 Jul 2024 | 78.30 | 78.30 | 75.80 | 76.07 | 76.07 | 24,745 |
| 18 Jul 2024 | 78.42 | 79.34 | 77.20 | 77.60 | 77.60 | 4,555 |
| 16 Jul 2024 | 79.01 | 79.21 | 78.42 | 78.45 | 78.45 | 6,614 |
| 15 Jul 2024 | 78.44 | 78.95 | 78.23 | 78.45 | 78.45 | 10,833 |
| 12 Jul 2024 | 78.94 | 78.94 | 78.00 | 78.48 | 78.48 | 6,492 |
| 11 Jul 2024 | 78.50 | 78.70 | 77.83 | 78.46 | 78.46 | 6,544 |
| 10 Jul 2024 | 78.73 | 78.95 | 76.67 | 78.13 | 78.13 | 102,527 |
| 09 Jul 2024 | 78.93 | 78.93 | 77.96 | 78.28 | 78.28 | 6,322 |
| 08 Jul 2024 | 78.59 | 78.59 | 77.82 | 78.06 | 78.06 | 30,424 |
| 05 Jul 2024 | 77.55 | 78.02 | 77.45 | 77.96 | 77.96 | 4,729 |
| 04 Jul 2024 | 77.87 | 77.87 | 77.15 | 77.54 | 77.54 | 80,779 |
| 03 Jul 2024 | 76.84 | 77.05 | 76.53 | 76.86 | 76.86 | 6,347 |
| 02 Jul 2024 | 76.95 | 76.95 | 75.50 | 76.06 | 76.06 | 5,702 |
| 01 Jul 2024 | 76.63 | 76.63 | 75.03 | 76.35 | 76.35 | 13,203 |
| 28 Jun 2024 | 76.47 | 76.48 | 75.48 | 76.05 | 76.05 | 1,080 |
| 27 Jun 2024 | 75.75 | 75.90 | 74.75 | 75.49 | 75.49 | 16,860 |
| 26 Jun 2024 | 76.54 | 76.54 | 75.25 | 75.51 | 75.51 | 6,988 |
| 25 Jun 2024 | 76.06 | 76.55 | 75.65 | 75.89 | 75.89 | 4,225 |
| 24 Jun 2024 | 75.04 | 76.16 | 74.84 | 76.06 | 76.06 | 1,199 |
| 21 Jun 2024 | 76.77 | 76.77 | 75.46 | 75.54 | 75.54 | 5,058 |
| 20 Jun 2024 | 76.74 | 76.74 | 75.69 | 76.08 | 76.08 | 658 |
| 19 Jun 2024 | 77.18 | 77.58 | 75.44 | 75.76 | 75.76 | 19,501 |
| 18 Jun 2024 | 76.93 | 77.00 | 76.00 | 76.78 | 76.78 | 5,374 |
| 14 Jun 2024 | 74.04 | 76.41 | 74.04 | 76.23 | 76.23 | 3,041 |
| 13 Jun 2024 | 74.81 | 75.00 | 74.01 | 74.88 | 74.88 | 18,901 |
| 12 Jun 2024 | 74.76 | 74.76 | 73.03 | 74.40 | 74.40 | 3,669 |
| 11 Jun 2024 | 74.96 | 74.96 | 73.39 | 73.90 | 73.90 | 6,186 |
| 10 Jun 2024 | 74.64 | 74.64 | 73.20 | 73.91 | 73.91 | 6,143 |
| 07 Jun 2024 | 73.10 | 73.43 | 72.23 | 73.18 | 73.18 | 3,649 |
| 06 Jun 2024 | 72.05 | 73.00 | 71.51 | 72.12 | 72.12 | 8,548 |
| 05 Jun 2024 | 74.99 | 75.03 | 69.10 | 71.03 | 71.03 | 66,084 |
| 04 Jun 2024 | 75.11 | 75.90 | 69.67 | 73.90 | 73.90 | 68,021 |
| 03 Jun 2024 | 73.45 | 75.52 | 71.83 | 74.98 | 74.98 | 63,048 |
| 31 May 2024 | 71.66 | 71.99 | 69.75 | 70.40 | 70.40 | 315,727 |
| 30 May 2024 | 73.00 | 73.18 | 71.00 | 71.51 | 71.51 | 5,474 |
| 29 May 2024 | 73.00 | 73.00 | 72.13 | 72.31 | 72.31 | 4,790 |
| 28 May 2024 | 74.28 | 74.28 | 72.25 | 72.70 | 72.70 | 2,563 |
| 27 May 2024 | 73.98 | 73.98 | 72.83 | 73.31 | 73.31 | 1,006 |
| 24 May 2024 | 73.90 | 73.90 | 72.18 | 73.26 | 73.26 | 4,308 |
| 23 May 2024 | 72.49 | 75.00 | 72.45 | 73.13 | 73.13 | 3,727 |
| 22 May 2024 | 71.57 | 72.62 | 71.57 | 72.51 | 72.51 | 8,898 |
| 21 May 2024 | 71.41 | 72.48 | 71.24 | 71.39 | 71.39 | 14,681 |
| 17 May 2024 | 70.35 | 71.00 | 69.84 | 70.94 | 70.94 | 24,877 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.