Uti Mutual Fund - Uti Nifty Midcap 150 ETF (BOM:543975)
India · Delayed Price · Currency is INR 229.87
-1.67 (-0.72%)
At close: Sep 22, 2026
BOM:543975 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 231.40 | 231.60 | 229.87 | 229.87 | 229.87 | -0.72% | 19 |
| Sep 21, 2026 | 231.54 | 231.54 | 231.54 | 231.54 | 231.54 | 1.75% | 1 |
| Sep 17, 2026 | 226.50 | 229.36 | 226.50 | 227.56 | 227.56 | 0.31% | 109 |
| Sep 16, 2026 | 227.00 | 228.80 | 223.65 | 226.86 | 226.86 | -2.10% | 99 |
| Sep 10, 2026 | 231.73 | 231.73 | 231.73 | 231.73 | 231.73 | - | 50 |
| Sep 9, 2026 | 230.27 | 231.73 | 230.17 | 231.73 | 231.73 | -0.97% | 312 |
| Sep 7, 2026 | 234.99 | 234.99 | 233.11 | 234.00 | 234.00 | -0.51% | 648 |
| Aug 31, 2026 | 240.14 | 240.14 | 235.18 | 235.20 | 235.20 | -0.10% | 176 |
| Aug 27, 2026 | 235.45 | 235.45 | 235.40 | 235.43 | 235.43 | -0.17% | 2 |
| Aug 19, 2026 | 235.82 | 235.82 | 235.82 | 235.82 | 235.82 | 0.03% | 1 |
| Aug 12, 2026 | 235.76 | 235.76 | 235.76 | 235.76 | 235.76 | -0.16% | 58 |
| Aug 11, 2026 | 236.74 | 237.33 | 236.13 | 236.13 | 236.13 | -0.68% | 560 |
| Aug 10, 2026 | 237.10 | 237.74 | 236.78 | 237.74 | 237.74 | 0.27% | 25 |
| Aug 7, 2026 | 236.93 | 237.10 | 235.17 | 237.10 | 237.10 | -0.12% | 27 |
| Aug 6, 2026 | 237.41 | 237.41 | 236.05 | 237.39 | 237.39 | 0.20% | 692 |
| Aug 5, 2026 | 236.92 | 236.92 | 236.92 | 236.92 | 236.92 | 1.91% | 1 |
| Jul 30, 2026 | 232.49 | 232.49 | 232.49 | 232.49 | 232.49 | -1.45% | 1 |
| Jul 28, 2026 | 229.03 | 235.92 | 228.98 | 235.92 | 235.92 | 1.56% | 10 |
| Jul 27, 2026 | 232.13 | 232.29 | 232.13 | 232.29 | 232.29 | 2.78% | 2 |
| Jul 24, 2026 | 226.01 | 226.01 | 226.01 | 226.01 | 226.01 | -2.58% | 1 |
| Jul 22, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -0.32% | 10 |
| Jul 21, 2026 | 232.97 | 232.97 | 232.74 | 232.74 | 232.74 | -0.22% | 80 |
| Jul 20, 2026 | 233.25 | 233.25 | 233.25 | 233.25 | 233.25 | -1.08% | 1 |
| Jul 14, 2026 | 232.40 | 235.80 | 232.09 | 235.80 | 235.80 | -0.55% | 25 |
| Jul 13, 2026 | 232.62 | 238.53 | 232.62 | 237.10 | 237.10 | 3.75% | 305 |
| Jul 8, 2026 | 226.39 | 231.50 | 226.39 | 228.54 | 228.54 | -1.28% | 35 |
| Jul 7, 2026 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | -0.02% | 320 |
| Jul 6, 2026 | 232.03 | 232.03 | 231.54 | 231.54 | 231.54 | 0.29% | 151 |
| Jul 3, 2026 | 231.49 | 231.49 | 230.88 | 230.88 | 230.88 | 0.38% | 281 |
| Jun 30, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.48% | 3,675 |
| Jun 29, 2026 | 228.34 | 230.61 | 228.34 | 228.91 | 228.91 | -1.76% | 7 |
| Jun 25, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 0.42% | 25 |
| Jun 24, 2026 | 232.07 | 232.07 | 230.56 | 232.03 | 232.03 | -0.20% | 59 |
| Jun 23, 2026 | 232.49 | 232.49 | 232.49 | 232.49 | 232.49 | -1.08% | 69 |
| Jun 19, 2026 | 230.71 | 235.33 | 230.71 | 235.02 | 235.02 | 2.21% | 511 |
| Jun 18, 2026 | 231.23 | 231.23 | 229.90 | 229.94 | 229.94 | -0.14% | 193 |
| Jun 17, 2026 | 227.46 | 230.27 | 227.46 | 230.27 | 230.27 | 4.90% | 433 |
| Jun 11, 2026 | 221.05 | 221.05 | 219.52 | 219.52 | 219.52 | -1.25% | 1,001 |
| Jun 10, 2026 | 223.30 | 223.72 | 220.86 | 222.29 | 222.29 | -0.45% | 111 |
| Jun 9, 2026 | 222.90 | 224.27 | 219.05 | 223.30 | 223.30 | 0.28% | 3,788 |
| Jun 8, 2026 | 222.75 | 224.02 | 221.58 | 222.68 | 222.68 | -1.03% | 167 |
| Jun 5, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -0.03% | 2 |
| Jun 4, 2026 | 218.20 | 225.07 | 218.20 | 225.07 | 225.07 | -2.11% | 62 |
| Jun 1, 2026 | 227.76 | 229.91 | 225.03 | 229.91 | 229.91 | 0.38% | 2,286 |
| May 29, 2026 | 231.54 | 231.54 | 227.83 | 229.03 | 229.03 | 3.21% | 193 |
| May 18, 2026 | 221.00 | 222.39 | 220.72 | 221.90 | 221.90 | -0.34% | 71 |
| May 14, 2026 | 224.00 | 225.42 | 222.65 | 222.65 | 222.65 | - | 161 |
| May 13, 2026 | 222.65 | 222.65 | 222.65 | 222.65 | 222.65 | -2.62% | 20 |
| May 11, 2026 | 228.49 | 228.64 | 226.69 | 228.64 | 228.64 | -1.19% | 120 |
| May 8, 2026 | 230.96 | 231.39 | 228.94 | 231.39 | 231.39 | 3.82% | 74 |