UTI Mutual Fund - UTI Nifty IT ETF (BOM:544102)
India · Delayed Price · Currency is INR 298.00
-2.00 (-0.67%)
At close: Sep 23, 2026
BOM:544102 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 300.50 | 300.50 | 298.00 | 298.00 | 298.00 | -0.67% | 184 |
| Sep 22, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -1.06% | 11 |
| Sep 21, 2026 | 303.00 | 304.19 | 299.75 | 303.22 | 303.22 | -0.11% | 175 |
| Sep 18, 2026 | 306.00 | 306.00 | 300.15 | 303.54 | 303.54 | -0.80% | 79 |
| Sep 17, 2026 | 306.11 | 306.11 | 306.00 | 306.00 | 306.00 | -0.04% | 6 |
| Sep 16, 2026 | 309.00 | 309.00 | 306.11 | 306.11 | 306.11 | -1.72% | 177 |
| Sep 15, 2026 | 319.78 | 319.78 | 311.48 | 311.48 | 311.48 | 2.14% | 229 |
| Sep 10, 2026 | 306.34 | 306.34 | 304.94 | 304.94 | 304.94 | -0.46% | 18 |
| Sep 9, 2026 | 305.88 | 315.02 | 303.03 | 306.34 | 306.34 | -2.80% | 495 |
| Sep 8, 2026 | 315.16 | 315.16 | 315.16 | 315.16 | 315.16 | 1.50% | 1 |
| Sep 7, 2026 | 318.87 | 318.87 | 309.00 | 310.51 | 310.51 | -4.83% | 20 |
| Sep 4, 2026 | 326.27 | 326.27 | 326.27 | 326.27 | 326.27 | 0.14% | 1 |
| Sep 3, 2026 | 325.56 | 325.80 | 325.56 | 325.80 | 325.80 | 0.37% | 2 |
| Sep 2, 2026 | 330.07 | 330.07 | 324.59 | 324.59 | 324.59 | -3.21% | 23 |
| Sep 1, 2026 | 340.00 | 340.00 | 330.68 | 335.34 | 335.34 | 4.15% | 2 |
| Aug 31, 2026 | 326.48 | 326.48 | 321.99 | 321.99 | 321.99 | 0.60% | 121 |
| Aug 27, 2026 | 320.74 | 320.74 | 320.08 | 320.08 | 320.08 | -1.01% | 2 |
| Aug 26, 2026 | 323.34 | 323.34 | 323.34 | 323.34 | 323.34 | 0.61% | 1 |
| Aug 25, 2026 | 320.74 | 321.39 | 320.74 | 321.39 | 321.39 | -0.36% | 65 |
| Aug 24, 2026 | 322.77 | 323.70 | 322.54 | 322.54 | 322.54 | 3.64% | 8 |
| Aug 21, 2026 | 314.00 | 317.00 | 311.13 | 311.21 | 311.21 | -2.14% | 109 |
| Aug 18, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -2.75% | 52 |
| Aug 14, 2026 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | -0.15% | 160 |
| Aug 12, 2026 | 331.00 | 331.00 | 327.50 | 327.50 | 327.50 | -1.06% | 250 |
| Aug 10, 2026 | 331.95 | 331.95 | 331.00 | 331.00 | 331.00 | -0.20% | 48 |
| Aug 7, 2026 | 325.00 | 334.52 | 325.00 | 331.65 | 331.65 | 2.52% | 2,811 |
| Aug 6, 2026 | 329.20 | 329.20 | 323.00 | 323.50 | 323.50 | -1.76% | 508 |
| Aug 5, 2026 | 330.18 | 330.18 | 329.28 | 329.28 | 329.28 | -0.21% | 59 |
| Aug 4, 2026 | 328.78 | 329.96 | 328.78 | 329.96 | 329.96 | 0.54% | 66 |
| Aug 3, 2026 | 320.24 | 334.15 | 320.24 | 328.19 | 328.19 | 1.85% | 146 |
| Jul 31, 2026 | 332.36 | 332.36 | 318.01 | 322.24 | 322.24 | -1.10% | 183 |
| Jul 29, 2026 | 328.64 | 328.64 | 325.84 | 325.84 | 325.84 | 2.28% | 31 |
| Jul 28, 2026 | 317.36 | 323.17 | 317.36 | 318.59 | 318.59 | 2.74% | 875 |
| Jul 27, 2026 | 310.10 | 310.10 | 310.10 | 310.10 | 310.10 | 3.92% | 4 |
| Jul 24, 2026 | 298.40 | 298.40 | 298.40 | 298.40 | 298.40 | -1.06% | 10 |
| Jul 22, 2026 | 301.59 | 301.59 | 301.59 | 301.59 | 301.59 | -1.47% | 5 |
| Jul 21, 2026 | 309.00 | 309.54 | 304.46 | 306.10 | 306.10 | -0.78% | 713 |
| Jul 20, 2026 | 308.50 | 308.50 | 308.50 | 308.50 | 308.50 | 3.25% | 1 |
| Jul 15, 2026 | 298.03 | 301.43 | 298.03 | 298.79 | 298.79 | -1.62% | 18 |
| Jul 14, 2026 | 303.71 | 303.71 | 303.71 | 303.71 | 303.71 | -0.50% | 12 |
| Jul 13, 2026 | 305.23 | 305.23 | 305.23 | 305.23 | 305.23 | 2.31% | 10 |
| Jul 9, 2026 | 288.05 | 298.33 | 288.05 | 298.33 | 298.33 | 2.87% | 51 |
| Jul 8, 2026 | 293.00 | 293.00 | 287.44 | 290.00 | 290.00 | 1.72% | 107 |
| Jul 6, 2026 | 285.10 | 285.10 | 285.10 | 285.10 | 285.10 | -1.96% | 30 |
| Jul 3, 2026 | 289.25 | 291.81 | 287.00 | 290.81 | 290.81 | 2.39% | 272 |
| Jul 2, 2026 | 281.50 | 284.02 | 279.78 | 284.02 | 284.02 | 4.04% | 54 |
| Jul 1, 2026 | 275.00 | 275.00 | 273.00 | 273.00 | 273.00 | -1.53% | 9 |
| Jun 30, 2026 | 283.00 | 283.00 | 277.24 | 277.24 | 277.24 | -2.52% | 294 |
| Jun 29, 2026 | 284.73 | 285.16 | 284.41 | 284.41 | 284.41 | -2.34% | 43 |
| Jun 25, 2026 | 290.49 | 291.22 | 290.49 | 291.22 | 291.22 | 0.25% | 115 |