UTI Mutual Fund - UTI - Nifty 50 ETF (BOM:539313)
India · Delayed Price · Currency is INR 288.17
+1.88 (0.66%)
At close: Dec 5, 2025
BOM:539313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 287.19 | 288.23 | 286.46 | 288.17 | 288.17 | 0.66% | 187 |
| Dec 4, 2025 | 285.94 | 287.31 | 285.94 | 286.29 | 286.29 | -0.02% | 1,350 |
| Dec 3, 2025 | 284.13 | 288.23 | 284.13 | 286.36 | 286.36 | -0.23% | 946 |
| Dec 2, 2025 | 288.00 | 288.00 | 286.58 | 287.01 | 287.01 | -0.49% | 2,037 |
| Dec 1, 2025 | 289.65 | 290.00 | 287.00 | 288.43 | 288.43 | -0.08% | 72,370 |
| Nov 28, 2025 | 285.80 | 289.09 | 285.80 | 288.67 | 288.67 | -0.01% | 739 |
| Nov 27, 2025 | 288.00 | 289.68 | 288.00 | 288.69 | 288.69 | 0.24% | 635 |
| Nov 26, 2025 | 285.95 | 288.29 | 285.95 | 288.01 | 288.01 | 0.99% | 886 |
| Nov 25, 2025 | 283.13 | 286.19 | 283.08 | 285.19 | 285.19 | 0.01% | 3,218 |
| Nov 24, 2025 | 286.63 | 287.36 | 284.90 | 285.15 | 285.15 | -0.54% | 1,681 |
| Nov 21, 2025 | 287.48 | 287.89 | 286.26 | 286.70 | 286.70 | -0.50% | 2,399 |
| Nov 20, 2025 | 285.00 | 288.23 | 285.00 | 288.14 | 288.14 | 0.51% | 73,898 |
| Nov 19, 2025 | 282.35 | 286.91 | 282.35 | 286.67 | 286.67 | 0.45% | 2,432 |
| Nov 18, 2025 | 283.13 | 286.03 | 283.13 | 285.38 | 285.38 | -0.19% | 891 |
| Nov 17, 2025 | 284.24 | 286.33 | 284.24 | 285.91 | 285.91 | 0.67% | 227 |
| Nov 14, 2025 | 284.00 | 285.00 | 284.00 | 284.00 | 284.00 | -0.50% | 5,022 |
| Nov 13, 2025 | 282.64 | 288.36 | 282.64 | 285.42 | 285.42 | -0.03% | 377 |
| Nov 12, 2025 | 281.22 | 287.87 | 280.39 | 285.50 | 285.50 | 0.81% | 721 |
| Nov 11, 2025 | 279.55 | 283.23 | 279.55 | 283.21 | 283.21 | 0.48% | 919 |
| Nov 10, 2025 | 278.15 | 282.44 | 278.10 | 281.87 | 281.87 | 0.37% | 321 |
| Nov 7, 2025 | 279.07 | 281.13 | 279.00 | 280.83 | 280.83 | -0.19% | 1,805 |
| Nov 6, 2025 | 281.84 | 282.92 | 281.05 | 281.36 | 281.36 | -0.09% | 331 |
| Nov 4, 2025 | 283.03 | 283.53 | 281.43 | 281.61 | 281.61 | -0.76% | 2,579 |
| Nov 3, 2025 | 282.67 | 283.76 | 282.50 | 283.76 | 283.76 | 0.19% | 2,163 |
| Oct 31, 2025 | 283.25 | 285.77 | 283.18 | 283.23 | 283.23 | -0.58% | 565 |
| Oct 30, 2025 | 284.55 | 286.14 | 284.33 | 284.87 | 284.87 | -0.70% | 1,975 |
| Oct 29, 2025 | 286.26 | 286.89 | 286.12 | 286.89 | 286.89 | 0.84% | 393 |
| Oct 28, 2025 | 285.22 | 285.98 | 284.50 | 284.50 | 284.50 | -0.40% | 110 |
| Oct 27, 2025 | 284.51 | 286.16 | 284.51 | 285.65 | 285.65 | 0.83% | 261 |
| Oct 24, 2025 | 284.55 | 284.91 | 283.00 | 283.30 | 283.30 | -0.26% | 322 |
| Oct 23, 2025 | 285.03 | 286.45 | 283.75 | 284.03 | 284.03 | 0.14% | 1,715 |
| Oct 20, 2025 | 284.66 | 284.84 | 283.47 | 283.62 | 283.62 | 0.66% | 2,310 |
| Oct 17, 2025 | 281.77 | 282.95 | 279.91 | 281.77 | 281.77 | 0.24% | 2,021 |
| Oct 16, 2025 | 279.50 | 281.10 | 279.35 | 281.10 | 281.10 | 1.11% | 180 |
| Oct 15, 2025 | 275.01 | 280.90 | 275.01 | 278.02 | 278.02 | 0.48% | 2,174 |
| Oct 14, 2025 | 277.15 | 279.50 | 275.83 | 276.69 | 276.69 | -0.21% | 89 |
| Oct 13, 2025 | 277.46 | 277.46 | 276.56 | 277.26 | 277.26 | -0.07% | 397 |
| Oct 10, 2025 | 274.01 | 278.24 | 274.01 | 277.46 | 277.46 | 0.46% | 1,171 |
| Oct 9, 2025 | 275.86 | 276.37 | 274.76 | 276.18 | 276.18 | 0.59% | 545 |
| Oct 8, 2025 | 276.17 | 276.84 | 274.49 | 274.57 | 274.57 | -0.76% | 1,530 |
| Oct 7, 2025 | 275.31 | 276.76 | 275.30 | 276.68 | 276.68 | 0.35% | 3,810 |
| Oct 6, 2025 | 274.30 | 276.03 | 273.58 | 275.72 | 275.72 | 0.74% | 16,429 |
| Oct 3, 2025 | 274.94 | 274.94 | 272.97 | 273.69 | 273.69 | 0.33% | 1,548 |
| Oct 1, 2025 | 271.20 | 273.53 | 270.12 | 272.78 | 272.78 | 0.52% | 2,837 |
| Sep 30, 2025 | 271.00 | 271.75 | 270.00 | 271.37 | 271.37 | 0.14% | 547 |
| Sep 29, 2025 | 271.41 | 272.59 | 271.00 | 271.00 | 271.00 | -0.11% | 2,017 |
| Sep 26, 2025 | 273.02 | 273.21 | 271.15 | 271.31 | 271.31 | -0.81% | 1,143 |
| Sep 25, 2025 | 275.69 | 276.01 | 273.51 | 273.52 | 273.52 | -0.93% | 3,087 |
| Sep 24, 2025 | 276.08 | 276.16 | 275.18 | 276.08 | 276.08 | - | 295 |
| Sep 23, 2025 | 277.00 | 277.61 | 275.60 | 276.08 | 276.08 | -0.43% | 3,394 |