UTI Mutual Fund - UTI - Nifty 50 ETF (BOM:539313)
India · Delayed Price · Currency is INR 259.51
-1.49 (-0.57%)
At close: Sep 22, 2026
BOM:539313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 261.79 | 261.79 | 259.00 | 259.51 | 259.51 | -0.57% | 1,546 |
| Sep 21, 2026 | 257.15 | 261.75 | 257.15 | 261.00 | 261.00 | 0.75% | 4,941 |
| Sep 18, 2026 | 258.13 | 259.75 | 258.13 | 259.05 | 259.05 | 0.02% | 1,478 |
| Sep 17, 2026 | 257.21 | 259.05 | 257.21 | 259.00 | 259.00 | 0.12% | 1,139 |
| Sep 16, 2026 | 258.11 | 258.88 | 257.42 | 258.70 | 258.70 | 0.23% | 99 |
| Sep 15, 2026 | 254.28 | 260.91 | 254.28 | 258.11 | 258.11 | -1.03% | 3,284 |
| Sep 11, 2026 | 263.10 | 263.10 | 257.92 | 260.80 | 260.80 | 0.12% | 617 |
| Sep 10, 2026 | 260.60 | 260.98 | 259.60 | 260.50 | 260.50 | -0.24% | 737 |
| Sep 9, 2026 | 262.97 | 262.97 | 260.90 | 261.12 | 261.12 | -0.70% | 413 |
| Sep 8, 2026 | 263.00 | 264.35 | 262.69 | 262.97 | 262.97 | -0.21% | 907 |
| Sep 7, 2026 | 263.56 | 265.77 | 263.50 | 263.53 | 263.53 | -1.01% | 646 |
| Sep 4, 2026 | 262.80 | 266.50 | 262.80 | 266.23 | 266.23 | 0.43% | 466 |
| Sep 3, 2026 | 266.97 | 266.97 | 265.00 | 265.09 | 265.09 | -0.09% | 143 |
| Sep 2, 2026 | 268.99 | 268.99 | 264.13 | 265.32 | 265.32 | -0.46% | 2,412 |
| Sep 1, 2026 | 266.37 | 268.15 | 265.60 | 266.55 | 266.55 | -0.86% | 2,993 |
| Aug 31, 2026 | 265.79 | 269.40 | 265.52 | 268.85 | 268.85 | 0.28% | 2,689 |
| Aug 28, 2026 | 270.00 | 270.00 | 267.26 | 268.09 | 268.09 | -0.20% | 2,551 |
| Aug 27, 2026 | 269.90 | 269.90 | 267.44 | 268.63 | 268.63 | -0.46% | 980 |
| Aug 26, 2026 | 270.65 | 271.03 | 269.17 | 269.86 | 269.86 | -0.63% | 757 |
| Aug 25, 2026 | 267.32 | 271.57 | 267.32 | 271.57 | 271.57 | 0.96% | 1,737 |
| Aug 24, 2026 | 262.86 | 269.95 | 262.86 | 268.98 | 268.98 | -0.23% | 2,100 |
| Aug 21, 2026 | 266.29 | 269.90 | 266.29 | 269.61 | 269.61 | 0.23% | 128 |
| Aug 20, 2026 | 271.00 | 271.00 | 267.52 | 268.98 | 268.98 | 0.39% | 979 |
| Aug 19, 2026 | 267.74 | 268.07 | 266.43 | 267.93 | 267.93 | -0.40% | 1,839 |
| Aug 18, 2026 | 267.17 | 275.00 | 267.17 | 269.00 | 269.00 | -0.32% | 3,416 |
| Aug 17, 2026 | 270.00 | 270.73 | 269.00 | 269.87 | 269.87 | 0.11% | 957 |
| Aug 14, 2026 | 270.03 | 270.84 | 269.33 | 269.58 | 269.58 | -0.49% | 704 |
| Aug 13, 2026 | 268.47 | 270.90 | 268.47 | 270.90 | 270.90 | 0.01% | 229 |
| Aug 12, 2026 | 269.20 | 271.73 | 269.20 | 270.87 | 270.87 | -0.39% | 581 |
| Aug 11, 2026 | 279.49 | 279.49 | 269.87 | 271.92 | 271.92 | -0.28% | 1,472 |
| Aug 10, 2026 | 270.03 | 273.52 | 270.03 | 272.68 | 272.68 | -0.03% | 2,160 |
| Aug 7, 2026 | 266.47 | 273.41 | 266.47 | 272.75 | 272.75 | -0.20% | 325 |
| Aug 6, 2026 | 276.00 | 277.26 | 272.24 | 273.31 | 273.31 | 0.35% | 3,001 |
| Aug 5, 2026 | 270.70 | 273.59 | 268.64 | 272.36 | 272.36 | 0.37% | 7,371 |
| Aug 4, 2026 | 275.35 | 275.35 | 271.08 | 271.36 | 271.36 | -0.04% | 5,698 |
| Aug 3, 2026 | 267.21 | 273.40 | 267.21 | 271.48 | 271.48 | 0.58% | 1,141 |
| Jul 31, 2026 | 273.00 | 273.00 | 269.07 | 269.91 | 269.91 | 0.23% | 3,478 |
| Jul 30, 2026 | 266.64 | 269.52 | 266.64 | 269.30 | 269.30 | -0.01% | 4,334 |
| Jul 29, 2026 | 269.22 | 269.37 | 267.85 | 269.34 | 269.34 | 1.24% | 149 |
| Jul 28, 2026 | 266.35 | 266.85 | 265.41 | 266.04 | 266.04 | -0.22% | 1,739 |
| Jul 27, 2026 | 264.31 | 266.62 | 264.31 | 266.62 | 266.62 | 0.99% | 1,927 |
| Jul 24, 2026 | 264.00 | 264.43 | 262.33 | 264.01 | 264.01 | -0.40% | 1,306 |
| Jul 23, 2026 | 263.57 | 266.09 | 263.07 | 265.06 | 265.06 | -0.44% | 213 |
| Jul 22, 2026 | 264.68 | 266.71 | 264.68 | 266.24 | 266.24 | -0.49% | 600 |
| Jul 21, 2026 | 274.95 | 274.95 | 267.34 | 267.54 | 267.54 | -0.26% | 896 |
| Jul 20, 2026 | 267.03 | 269.58 | 266.55 | 268.25 | 268.25 | -0.49% | 1,092 |
| Jul 17, 2026 | 266.62 | 269.74 | 266.62 | 269.58 | 269.58 | 1.11% | 2,222 |
| Jul 16, 2026 | 264.21 | 268.27 | 264.21 | 266.61 | 266.61 | -0.10% | 1,166 |
| Jul 15, 2026 | 266.89 | 268.26 | 266.11 | 266.88 | 266.88 | 0.13% | 3,418 |
| Jul 14, 2026 | 265.69 | 267.63 | 265.65 | 266.53 | 266.53 | -0.80% | 296 |