UTI Mutual Fund - UTI Nifty IT ETF (NSE:ITBETA)
India · Delayed Price · Currency is INR 299.00
-10.00 (-3.24%)
At close: Sep 23, 2026
NSE:ITBETA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 300.00 | 304.90 | 297.83 | 299.00 | 299.00 | -3.24% | 2,466 |
| Sep 22, 2026 | 301.33 | 309.00 | 299.30 | 309.00 | 309.00 | 1.55% | 540 |
| Sep 21, 2026 | 302.94 | 304.51 | 300.22 | 304.29 | 304.29 | 0.58% | 299 |
| Sep 18, 2026 | 302.28 | 310.64 | 301.55 | 302.55 | 302.55 | -2.21% | 798 |
| Sep 17, 2026 | 304.57 | 309.40 | 304.17 | 309.39 | 309.39 | 1.17% | 1,071 |
| Sep 16, 2026 | 312.00 | 312.00 | 304.57 | 305.80 | 305.80 | -1.99% | 757 |
| Sep 15, 2026 | 312.00 | 319.74 | 311.15 | 312.00 | 312.00 | 2.15% | 1,781 |
| Sep 11, 2026 | 302.00 | 308.00 | 299.48 | 305.42 | 305.42 | -1.20% | 713 |
| Sep 10, 2026 | 306.16 | 314.00 | 302.53 | 309.14 | 309.14 | 1.16% | 782 |
| Sep 9, 2026 | 310.00 | 310.00 | 304.06 | 305.60 | 305.60 | -2.98% | 2,381 |
| Sep 8, 2026 | 314.14 | 316.55 | 314.00 | 315.00 | 315.00 | -0.40% | 226 |
| Sep 7, 2026 | 318.20 | 318.27 | 314.67 | 316.25 | 316.25 | -2.07% | 1,297 |
| Sep 4, 2026 | 326.08 | 326.17 | 322.50 | 322.95 | 322.95 | -0.47% | 84 |
| Sep 3, 2026 | 325.32 | 325.32 | 323.60 | 324.46 | 324.46 | -0.26% | 70 |
| Sep 2, 2026 | 326.00 | 328.19 | 325.32 | 325.32 | 325.32 | -1.12% | 448 |
| Sep 1, 2026 | 325.87 | 331.48 | 325.87 | 329.02 | 329.02 | 0.97% | 813 |
| Aug 31, 2026 | 328.00 | 328.00 | 323.00 | 325.87 | 325.87 | -0.65% | 405 |
| Aug 28, 2026 | 327.90 | 330.21 | 326.47 | 328.00 | 328.00 | 2.82% | 3,772 |
| Aug 27, 2026 | 319.89 | 319.89 | 317.33 | 319.00 | 319.00 | -0.74% | 543 |
| Aug 26, 2026 | 323.56 | 323.56 | 319.03 | 321.38 | 321.38 | -0.32% | 1,335 |
| Aug 25, 2026 | 322.17 | 322.56 | 319.81 | 322.40 | 322.40 | 0.52% | 152 |
| Aug 24, 2026 | 324.47 | 324.47 | 320.74 | 320.74 | 320.74 | 0.50% | 563 |
| Aug 21, 2026 | 320.69 | 323.63 | 317.24 | 319.15 | 319.15 | -1.30% | 665 |
| Aug 20, 2026 | 319.72 | 325.37 | 319.72 | 323.34 | 323.34 | 0.12% | 1,344 |
| Aug 19, 2026 | 320.00 | 325.00 | 318.00 | 322.95 | 322.95 | 0.61% | 206 |
| Aug 18, 2026 | 325.00 | 327.62 | 312.20 | 320.99 | 320.99 | -2.04% | 3,536 |
| Aug 17, 2026 | 330.45 | 330.45 | 323.68 | 327.67 | 327.67 | -0.35% | 963 |
| Aug 14, 2026 | 330.17 | 330.84 | 327.45 | 328.81 | 328.81 | -0.66% | 3,693 |
| Aug 13, 2026 | 328.99 | 333.32 | 327.27 | 330.98 | 330.98 | 0.60% | 835 |
| Aug 12, 2026 | 334.59 | 334.59 | 326.46 | 329.02 | 329.02 | -1.64% | 1,305 |
| Aug 11, 2026 | 335.00 | 335.73 | 333.47 | 334.50 | 334.50 | 0.96% | 473 |
| Aug 10, 2026 | 333.54 | 336.30 | 330.00 | 331.33 | 331.33 | -0.17% | 2,614 |
| Aug 7, 2026 | 326.55 | 334.68 | 325.00 | 331.88 | 331.88 | 2.64% | 24,232 |
| Aug 6, 2026 | 330.00 | 330.80 | 318.13 | 323.33 | 323.33 | -2.01% | 19,844 |
| Aug 5, 2026 | 330.85 | 333.01 | 329.78 | 329.97 | 329.97 | -0.03% | 1,426 |
| Aug 4, 2026 | 325.17 | 332.17 | 325.17 | 330.06 | 330.06 | 1.74% | 3,552 |
| Aug 3, 2026 | 320.69 | 333.99 | 319.91 | 324.40 | 324.40 | 0.32% | 352,251 |
| Jul 31, 2026 | 318.57 | 325.33 | 318.40 | 323.35 | 323.35 | -1.53% | 14,948 |
| Jul 30, 2026 | 329.51 | 334.87 | 327.80 | 328.39 | 328.39 | 0.17% | 3,224 |
| Jul 29, 2026 | 324.33 | 329.00 | 324.33 | 327.84 | 327.84 | 2.24% | 1,242 |
| Jul 28, 2026 | 317.63 | 322.50 | 317.63 | 320.65 | 320.65 | 3.63% | 18,173 |
| Jul 27, 2026 | 303.10 | 311.44 | 303.10 | 309.43 | 309.43 | 2.11% | 5,006 |
| Jul 24, 2026 | 302.78 | 303.83 | 297.82 | 303.03 | 303.03 | 0.79% | 438 |
| Jul 23, 2026 | 300.07 | 301.00 | 298.27 | 300.65 | 300.65 | 0.19% | 398 |
| Jul 22, 2026 | 303.83 | 303.83 | 300.00 | 300.07 | 300.07 | -1.49% | 477 |
| Jul 21, 2026 | 308.66 | 309.73 | 304.10 | 304.60 | 304.60 | -1.70% | 4,640 |
| Jul 20, 2026 | 313.45 | 313.45 | 305.57 | 309.88 | 309.88 | 0.84% | 6,729 |
| Jul 17, 2026 | 308.86 | 308.86 | 305.79 | 307.29 | 307.29 | 2.11% | 4,079 |
| Jul 16, 2026 | 304.44 | 305.36 | 300.91 | 300.93 | 300.93 | 0.14% | 1,366 |
| Jul 15, 2026 | 300.91 | 302.31 | 299.28 | 300.50 | 300.50 | -0.14% | 970 |