Skip to main content
logo
UTI Mutual Fund - UTI-Nifty Next 50 ETF (NSE:NEXT50BETA)
India flag India · Delayed Price · Currency is INR
78.68
+0.60 (0.77%)
At close: Jun 19, 2026

NSE:NEXT50BETA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202678.0779.2077.6978.6878.680.77%4,158,346
Jun 18, 202675.7678.5175.7678.0878.080.48%68,149
Jun 17, 202677.3877.9377.0277.7177.710.56%90,689
Jun 16, 202676.4977.5076.4977.2877.281.02%56,227
Jun 15, 202676.8777.7876.0176.5076.501.51%100,708
Jun 12, 202674.0075.6174.0075.3675.362.17%44,485
Jun 11, 202674.6374.6473.5573.7673.76-1.21%59,289
Jun 10, 202675.4475.6874.2574.6674.66-0.60%143,080
Jun 9, 202675.8875.8874.6175.1175.110.97%30,323
Jun 8, 202675.2875.2974.0074.3974.39-1.77%1,688,453
Jun 5, 202674.7076.0074.7075.7375.730.60%187,376
Jun 4, 202675.3575.9175.1575.2875.28-0.09%43,529
Jun 3, 202676.4476.4474.6075.3575.35-0.91%404,903
Jun 2, 202675.2777.4174.3476.0476.040.97%1,328,827
Jun 1, 202676.9777.4874.6375.3175.31-1.67%83,236
May 29, 202677.3377.9976.3076.5976.59-1.02%119,573
May 27, 202676.6377.6076.6377.3877.381.23%88,135
May 26, 202676.9877.0075.4876.4476.440.21%89,850
May 25, 202675.2976.7575.2976.2876.281.67%69,244
May 22, 202675.6575.7774.6575.0375.030.01%27,193
May 21, 202675.2875.6374.6175.0275.020.36%40,325
May 20, 202674.1474.9973.4874.7574.750.82%77,639
May 19, 202674.0374.6073.7374.1474.140.15%92,315
May 18, 202676.3876.3872.8474.0374.03-0.66%249,437
May 15, 202675.0075.3674.3474.5274.52-0.85%93,284
May 14, 202674.9775.4974.1275.1675.160.75%46,726
May 13, 202674.5375.0973.5074.6074.600.72%98,001
May 12, 202675.8176.1973.7574.0774.07-2.30%127,726
May 11, 202677.1277.1275.4475.8175.81-1.70%89,913
May 8, 202676.6477.8176.5577.1277.12-0.25%195,598
May 7, 202677.3077.6477.0077.3177.310.21%91,678
May 6, 202676.2577.3076.0877.1577.151.67%169,891
May 5, 202675.9776.0075.1275.8875.880.56%52,359
May 4, 202675.7376.4374.9075.4675.46-0.36%62,221
Apr 30, 202676.1376.1474.4975.7375.73-0.34%125,572
Apr 29, 202676.1276.5675.7575.9975.99-0.17%91,740
Apr 28, 202676.5376.6975.8676.1276.12-0.04%61,851
Apr 27, 202675.3076.3775.3076.1576.151.16%75,547
Apr 24, 202676.5376.5374.5075.2875.28-0.83%84,702
Apr 23, 202676.1476.7275.7175.9175.91-1.06%61,023
Apr 22, 202676.0177.0875.6176.7276.720.88%158,641
Apr 21, 202676.1176.4875.6276.0576.050.44%131,985
Apr 20, 202676.0576.1375.0175.7275.72-0.01%127,316
Apr 17, 202674.7875.9574.5075.7375.731.57%118,426
Apr 16, 202673.8574.7773.8574.5674.560.98%122,504
Apr 15, 202672.7074.0272.5573.8473.842.09%204,178
Apr 13, 202672.8072.8070.5072.3372.33-0.70%189,812
Apr 10, 202671.2673.0171.2672.8472.842.20%88,763
Apr 9, 202671.9471.9470.7371.2771.27-0.93%79,547
Apr 8, 202669.7174.3068.7071.9471.945.78%144,811