Skip to main content
logo
UTI Mutual Fund - UTI - Nifty 50 ETF (NSE:NIFTYBETA)
India flag India · Delayed Price · Currency is INR
265.59
+1.05 (0.40%)
At close: Jun 17, 2026

NSE:NIFTYBETA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2026266.92267.04265.01266.54266.540.36%29,619
Jun 17, 2026267.24268.46264.25265.59265.590.40%159,042
Jun 16, 2026263.08264.80263.07264.54264.540.50%22,885
Jun 15, 2026264.70264.75263.06263.22263.220.93%115,660
Jun 12, 2026258.53261.15256.35260.79260.791.88%26,114
Jun 11, 2026256.05257.43254.81255.97255.97-0.04%329,776
Jun 10, 2026255.14258.35255.14256.06256.06-0.32%98,619
Jun 9, 2026258.02258.02255.44256.87256.870.56%23,087
Jun 8, 2026258.01258.01255.05255.43255.43-1.00%70,467
Jun 5, 2026260.82260.82257.21258.01258.01-0.32%13,892
Jun 4, 2026258.39259.05256.11258.84258.840.12%67,727
Jun 3, 2026258.50259.12255.95258.52258.52-0.22%248,731
Jun 2, 2026258.08259.71256.54259.09259.090.23%22,511
Jun 1, 2026262.91262.91258.01258.49258.49-0.70%87,157
May 29, 2026265.20265.20259.84260.32260.32-1.15%158,657
May 27, 2026263.69264.67263.01263.34263.34-0.13%76,391
May 26, 2026271.75271.75263.39263.69263.69-0.54%15,849
May 25, 2026262.39266.03262.39265.13265.131.19%36,367
May 22, 2026261.96262.94261.32262.02262.020.44%11,166
May 21, 2026262.33262.41260.00260.86260.86-0.07%83,572
May 20, 2026260.48261.39258.47261.03261.030.19%33,686
May 19, 2026260.93262.09260.09260.53260.53-0.15%63,151
May 18, 2026260.66261.50257.37260.92260.920.10%154,328
May 15, 2026261.89262.90260.01260.66260.66-0.24%216,932
May 14, 2026259.11261.81258.06261.28261.281.17%211,201
May 13, 2026256.64260.00256.01258.25258.250.13%298,695
May 12, 2026269.37269.37257.43257.92257.92-1.86%326,209
May 11, 2026266.62266.62262.50262.80262.80-1.43%236,159
May 8, 2026266.99267.42266.00266.62266.62-0.44%73,249
May 7, 2026268.39269.82267.50267.80267.80-0.17%30,357
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