Skip to main content
logo
UTI Mutual Fund - UTI-Nifty Next 50 ETF (BOM:540669)
India flag India · Delayed Price · Currency is INR
74.52
-0.39 (-0.52%)
At close: Mar 2, 2026

BOM:540669 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202673.7175.0672.7974.5274.52-0.52%11,700
Feb 27, 202675.5875.6174.4674.9174.91-1.02%1,147
Feb 26, 202674.7376.1774.7375.6875.681.31%531
Feb 24, 202674.7274.8374.5874.7074.70-0.16%488
Feb 23, 202675.1675.4874.4474.8274.820.29%1,192
Feb 20, 202674.2174.9074.1074.6074.600.47%1,353
Feb 19, 202675.8875.8874.0774.2574.25-1.21%653
Feb 18, 202675.0075.4975.0075.1675.16-0.19%1,718
Feb 17, 202674.4375.3074.4375.3075.300.67%975
Feb 16, 202674.0674.8273.6274.8074.800.71%1,650
Feb 13, 202674.1475.4073.4774.2774.27-1.79%962
Feb 12, 202675.2675.6474.6675.6275.620.60%1,159
Feb 11, 202674.9075.4074.9075.1775.170.29%1,736
Feb 10, 202674.1675.0074.1674.9574.950.43%322
Feb 9, 202674.9875.0674.0474.6374.630.97%1,190
Feb 6, 202673.4574.3372.8573.9173.91-0.39%692
Feb 5, 202674.3474.4873.4274.2074.20-0.96%975
Feb 4, 202672.9475.0072.9474.9274.921.93%651
Feb 3, 202673.5374.2373.3773.5073.502.50%192
Feb 2, 202671.5872.1070.5871.7171.71-0.29%842
Feb 1, 202672.9773.2070.3071.9271.92-0.88%1,193
Jan 30, 202673.0473.8071.8672.5672.56-1.44%49,198
Jan 29, 202673.0873.6772.6273.6273.620.68%17,184
Jan 28, 202672.6773.2472.6773.1273.121.92%154
Jan 27, 202671.2571.9270.7671.7471.74-0.32%6,458
Jan 23, 202672.2872.7271.0571.9771.97-0.88%13,011
Jan 22, 202672.3972.6571.9972.6172.611.41%1,730
Jan 21, 202670.1072.3170.1071.6071.60-0.72%2,676
Jan 20, 202673.3873.3872.0672.1272.12-2.08%2,657
Jan 19, 202674.4274.4273.4373.6573.65-0.41%2,586
Jan 16, 202673.0174.5272.8473.9573.950.50%5,766
Jan 14, 202673.8274.0873.5873.5873.58-0.18%196
Jan 13, 202674.3374.3373.0873.7173.71-0.95%2,221
Jan 12, 202672.8474.4272.6174.4274.421.53%1,822
Jan 9, 202673.6374.9773.0873.3073.30-1.73%1,439
Jan 8, 202675.8475.8473.9674.5974.59-1.48%4,710
Jan 7, 202674.8276.3874.8275.7175.710.17%1,132
Jan 6, 202675.6075.8275.4475.5875.580.17%2,988
Jan 5, 202674.8475.8274.8475.4575.450.12%1,344
Jan 2, 202675.1575.3675.1575.3675.360.84%1,212
Jan 1, 202674.7174.7574.4674.7374.730.32%743
Dec 31, 202574.3474.5574.3174.4974.491.36%207
Dec 30, 202572.9273.8472.8773.4973.49-0.01%447
Dec 29, 202574.5174.7873.1673.5073.50-0.89%3,540
Dec 26, 202574.3474.3673.4474.1674.160.24%1,267
Dec 24, 202574.3974.3973.9873.9873.980.74%33
Dec 23, 202573.5774.6873.4373.4473.44-0.69%30,111
Dec 22, 202572.9173.9872.9173.9573.951.01%411
Dec 19, 202572.8573.2172.7573.2173.210.81%2,235
Dec 18, 202572.7373.0172.4672.6272.62-0.52%321