Skip to main content
logo
UTI Mutual Fund - UTI - Nifty 50 ETF (NSE:NIFTYBETA)
India flag India · Delayed Price · Currency is INR
260.60
+1.27 (0.49%)
At close: Sep 23, 2026

NSE:NIFTYBETA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026267.07267.07258.30259.33259.33-0.47%16,304
Sep 21, 2026253.27262.37253.27260.56260.560.30%24,189
Sep 18, 2026259.00261.99258.35259.77259.770.33%2,607,269
Sep 17, 2026258.24259.56257.45258.92258.920.26%25,000
Sep 16, 2026250.94259.95250.94258.24258.240.33%32,014
Sep 15, 2026262.88262.88257.11257.38257.38-1.10%53,891
Sep 11, 2026266.56266.56257.46260.23260.230.07%20,680
Sep 10, 2026263.57263.57259.91260.06260.06-0.31%23,635
Sep 9, 2026262.88262.88260.28260.87260.87-0.76%65,235
Sep 8, 2026263.89265.22257.29262.87262.87-0.39%31,042
Sep 7, 2026269.70269.70263.62263.89263.89-0.69%13,709
Sep 4, 2026267.57267.57265.15265.73265.730.31%8,750
Sep 3, 2026265.49267.61264.75264.92264.92-0.21%76,337
Sep 2, 2026273.03273.03264.47265.48265.48-0.34%160,139
Sep 1, 2026268.24268.31265.80266.38266.38-0.43%19,930
Aug 31, 2026270.60270.60266.45267.54267.54-0.26%53,636
Aug 28, 2026274.97274.97267.42268.24268.24-0.01%47,612
Aug 27, 2026269.92270.94267.69268.27268.27-0.61%62,830
Aug 26, 2026269.90270.97269.30269.92269.920.01%14,873
Aug 25, 2026268.67270.56267.69269.90269.900.46%260,287
Aug 24, 2026267.00269.86267.00268.67268.67-0.07%29,058
Aug 21, 2026268.67269.47268.38268.85268.85-0.20%23,223
Aug 20, 2026274.14274.14267.63269.39269.390.72%221,393
Aug 19, 2026268.59268.59266.86267.46267.46-0.42%39,383
Aug 18, 2026273.26273.26267.97268.59268.59-0.72%49,986
Aug 17, 2026270.48271.00269.00270.55270.550.03%40,255
Aug 14, 2026270.72271.13269.58270.48270.48-0.09%23,962
Aug 13, 2026270.65271.89269.82270.72270.720.03%128,257
Aug 12, 2026271.72274.57269.53270.65270.65-0.39%36,036
Aug 11, 2026270.55272.71270.55271.72271.72-0.38%33,423
Aug 10, 2026270.55274.98270.55272.76272.76-40,457
Aug 7, 2026275.81275.81270.79272.76272.76-0.02%15,445
Aug 6, 2026277.96277.96270.48272.82272.820.60%27,275
Aug 5, 2026271.00273.50268.87271.19271.190.18%104,237
Aug 4, 2026274.89274.89270.00270.70270.70-0.51%154,308
Aug 3, 2026270.30273.00270.00272.09272.090.66%35,738
Jul 31, 2026275.99275.99269.05270.30270.300.39%35,705
Jul 30, 2026268.00269.86268.00269.26269.260.23%23,955
Jul 29, 2026267.41269.17267.23268.65268.650.96%37,334
Jul 28, 2026268.75269.06265.37266.10266.10-0.10%11,316
Jul 27, 2026263.98267.03263.98266.36266.360.90%203,133
Jul 24, 2026262.55264.40262.25263.98263.98-0.30%41,566
Jul 23, 2026263.45265.96263.45264.78264.78-0.50%55,143
Jul 22, 2026270.38270.38265.16266.11266.11-0.59%137,024
Jul 21, 2026269.49269.49267.50267.68267.68-0.36%6,838
Jul 20, 2026269.04269.09267.22268.66268.66-0.14%14,489
Jul 17, 2026267.38269.50266.72269.04269.040.93%16,313
Jul 16, 2026266.05268.11266.05266.55266.550.05%12,801
Jul 15, 2026266.88268.19266.00266.42266.420.08%26,997
Jul 14, 2026274.97274.97265.68266.21266.21-0.77%17,289