Skip to main content
logo
UTI Mutual Fund - UTI - Nifty 50 ETF (NSE:NIFTYBETA)
India flag India · Delayed Price · Currency is INR
268.25
+3.35 (1.26%)
At close: May 6, 2026

NSE:NIFTYBETA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 2026266.50268.50264.70268.25268.251.26%47,041
May 5, 2026272.61272.61263.47264.90264.90-0.40%28,758
May 4, 2026271.89271.89264.88265.97265.970.27%33,666
Apr 30, 2026264.76265.90262.80265.26265.26-0.48%35,114
Apr 29, 2026265.60268.00264.56266.54266.540.91%39,257
Apr 28, 2026265.54266.24263.69264.13264.13-0.53%16,431
Apr 27, 2026263.93266.00263.93265.54265.540.61%26,186
Apr 24, 2026269.26269.26262.91263.93263.93-0.93%536,170
Apr 23, 2026266.33267.93265.88266.42266.42-0.77%23,511
Apr 22, 2026269.56269.84268.23268.50268.50-0.81%91,625
Apr 21, 2026269.59271.03268.37270.70270.700.92%44,084
Apr 20, 2026267.10269.79267.10268.24268.240.08%254,521
Apr 17, 2026266.80268.70265.93268.03268.030.46%269,887
Apr 16, 2026275.26275.26265.80266.79266.79-0.17%120,884
Apr 15, 2026266.82267.70266.05267.24267.241.61%102,757
Apr 13, 2026264.43264.43260.00263.01263.01-0.61%128,112
Apr 10, 2026263.40265.00263.40264.63264.630.89%250,358
Apr 9, 2026263.19264.69261.24262.29262.29-0.96%73,365
Apr 8, 2026260.40267.01260.40264.83264.833.75%181,397
Apr 7, 2026259.17259.17250.08255.26255.260.95%1,397,580
Apr 6, 2026256.22256.22248.60252.85252.851.15%329,541
Apr 2, 2026249.50250.57244.90249.98249.980.17%618,043
Apr 1, 2026247.55255.29247.55249.55249.551.21%242,742
Mar 30, 2026250.99251.39245.00246.56246.56-2.04%361,080
Mar 27, 2026256.48256.48251.19251.70251.70-2.02%320,474
Mar 25, 2026255.29258.83254.40256.89256.891.66%242,170
Mar 24, 2026252.34270.00249.53252.70252.701.68%269,466
Mar 23, 2026254.86254.86247.88248.52248.52-2.64%353,660
Mar 20, 2026261.16261.16254.59255.26255.26-1.28%352,528
Mar 19, 2026260.68263.00253.95258.57258.57-1.38%269,184
Mar 18, 2026262.59262.99260.13262.20262.200.85%173,189
Mar 17, 2026260.46260.94257.56259.99259.990.82%88,548
Mar 16, 2026261.96261.96253.25257.87257.870.90%87,699
Mar 13, 2026260.79260.79255.08255.58255.58-2.00%287,928
Mar 12, 2026256.62262.89256.62260.79260.79-0.92%118,523
Mar 11, 2026267.06268.07262.60263.21263.21-1.61%315,323
Mar 10, 2026271.60271.60265.64267.53267.530.96%106,669
Mar 9, 2026276.48276.48261.51264.98264.98-1.76%440,718
Mar 6, 2026271.81272.34269.31269.74269.74-1.25%178,959
Mar 5, 2026271.36274.22270.70273.16273.161.17%158,637
Mar 4, 2026274.38274.38268.06270.00270.00-1.60%629,058
Mar 2, 2026277.44279.62271.53274.39274.39-1.38%473,928
Feb 27, 2026280.01281.74277.25278.22278.22-1.03%394,646
Feb 26, 2026280.00281.86278.13281.12281.12-47,662
Feb 25, 2026280.37282.74280.37281.13281.130.24%62,984
Feb 24, 2026282.40282.40279.14280.47280.47-0.87%64,822
Feb 23, 2026283.99283.99281.91282.94282.940.41%35,055
Feb 20, 2026281.99282.88280.06281.79281.790.34%65,620
Feb 19, 2026285.17285.17280.16280.84280.84-1.31%220,010
Feb 18, 2026284.99284.99282.86284.58284.580.23%93,062