Skip to main content
logo
UTI Mutual Fund - UTI - Nifty 50 ETF (BOM:539313)
India flag India · Delayed Price · Currency is INR
268.98
-0.63 (-0.23%)
At close: Aug 24, 2026

BOM:539313 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026266.29269.90266.29269.61269.610.23%128
Aug 20, 2026271.00271.00267.52268.98268.980.39%979
Aug 19, 2026267.74268.07266.43267.93267.93-0.40%1,839
Aug 18, 2026267.17275.00267.17269.00269.00-0.32%3,416
Aug 17, 2026270.00270.73269.00269.87269.870.11%957
Aug 14, 2026270.03270.84269.33269.58269.58-0.49%704
Aug 13, 2026268.47270.90268.47270.90270.900.01%229
Aug 12, 2026269.20271.73269.20270.87270.87-0.39%581
Aug 11, 2026279.49279.49269.87271.92271.92-0.28%1,472
Aug 10, 2026270.03273.52270.03272.68272.68-0.03%2,160
Aug 7, 2026266.47273.41266.47272.75272.75-0.20%325
Aug 6, 2026276.00277.26272.24273.31273.310.35%3,001
Aug 5, 2026270.70273.59268.64272.36272.360.37%7,371
Aug 4, 2026275.35275.35271.08271.36271.36-0.04%5,698
Aug 3, 2026267.21273.40267.21271.48271.480.58%1,141
Jul 31, 2026273.00273.00269.07269.91269.910.23%3,478
Jul 30, 2026266.64269.52266.64269.30269.30-0.01%4,334
Jul 29, 2026269.22269.37267.85269.34269.341.24%149
Jul 28, 2026266.35266.85265.41266.04266.04-0.22%1,739
Jul 27, 2026264.31266.62264.31266.62266.620.99%1,927
Jul 24, 2026264.00264.43262.33264.01264.01-0.40%1,306
Jul 23, 2026263.57266.09263.07265.06265.06-0.44%213
Jul 22, 2026264.68266.71264.68266.24266.24-0.49%600
Jul 21, 2026274.95274.95267.34267.54267.54-0.26%896
Jul 20, 2026267.03269.58266.55268.25268.25-0.49%1,092
Jul 17, 2026266.62269.74266.62269.58269.581.11%2,222
Jul 16, 2026264.21268.27264.21266.61266.61-0.10%1,166
Jul 15, 2026266.89268.26266.11266.88266.880.13%3,418
Jul 14, 2026265.69267.63265.65266.53266.53-0.80%296
Jul 13, 2026264.79268.87264.79268.68268.680.31%1,304
Jul 10, 2026267.43268.11267.35267.85267.851.00%382
Jul 9, 2026257.65266.88257.65265.19265.190.35%872
Jul 8, 2026268.60269.13263.81264.26264.26-2.05%1,879
Jul 7, 2026267.66271.80267.66269.78269.78-0.20%1,833
Jul 6, 2026265.52271.00265.52270.32270.320.79%31,922
Jul 3, 2026267.27269.50265.55268.21268.210.35%3,770
Jul 2, 2026265.93268.16265.93267.27267.270.78%642
Jul 1, 2026266.00266.18262.35265.19265.190.07%4,238
Jun 30, 2026258.42265.40258.42265.01265.01-0.02%726
Jun 29, 2026266.54267.54263.87265.05265.05-0.44%2,806
Jun 25, 2026270.00271.83265.56266.22266.220.38%1,598
Jun 24, 2026261.55266.80261.55265.20265.200.44%446
Jun 23, 2026267.01267.01263.07264.05264.05-0.66%2,344
Jun 22, 2026266.98267.33263.80265.80265.800.26%5,588
Jun 19, 2026261.75267.00261.75265.11265.11-0.83%1,462
Jun 18, 2026258.93267.37258.93267.33267.330.66%743
Jun 17, 2026267.70268.55264.76265.57265.570.51%1,243
Jun 16, 2026261.20265.15261.20264.22264.220.14%4,387
Jun 15, 2026267.10267.10263.60263.84263.841.25%2,644
Jun 12, 2026258.00260.59257.95260.59260.591.65%1,798