Skip to main content
logo
UTI Mutual Fund - UTI S&P BSE Sensex Next 50 ETF (NSE:SNXT50BETA)
India flag India · Delayed Price · Currency is INR
93.45
+0.79 (0.85%)
At close: Sep 23, 2026

NSE:SNXT50BETA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202692.6694.3592.5293.4593.450.85%731
Sep 22, 202695.2095.4492.0592.6692.66-1.78%4,011
Sep 21, 202690.5395.3890.5394.3494.341.59%11,653
Sep 18, 202693.3694.4091.6392.8692.86-0.04%2,181
Sep 17, 202692.9893.0091.5192.9092.90-0.10%1,834
Sep 16, 202693.0093.0091.0092.9992.99-0.01%1,859
Sep 15, 202694.4195.4892.1093.0093.00-1.49%1,657
Sep 11, 202693.3094.4692.2194.4194.411.31%586
Sep 10, 202695.5895.5892.1093.1993.19-1.51%3,299
Sep 9, 202694.8395.1093.1094.6294.620.28%1,586
Sep 8, 202694.5095.4492.9094.3694.360.35%1,928
Sep 7, 202692.6095.9892.6094.0394.03-1.00%3,237
Sep 4, 202696.3196.5894.5094.9894.98-0.61%727
Sep 3, 202695.9096.1493.5095.5695.560.62%1,593
Sep 2, 202694.1595.3593.0194.9794.970.67%1,391
Sep 1, 202695.2996.4094.1194.3494.34-0.31%986
Aug 31, 202696.2496.7994.0594.6394.63-1.67%3,837
Aug 28, 202696.8597.0095.8596.2496.24-0.63%994
Aug 27, 202696.0897.2396.0196.8596.850.51%1,519
Aug 26, 202696.2297.2496.2296.3696.360.15%2,406
Aug 25, 202696.4896.4894.6496.2296.220.66%794
Aug 24, 202696.1297.1894.8995.5995.59-0.55%2,867
Aug 21, 202696.6896.6896.0096.1296.12-0.53%1,486
Aug 20, 202696.7697.3095.3596.6396.630.36%4,091
Aug 19, 202696.7996.7995.6696.2896.28-0.53%1,264
Aug 18, 202696.6297.2996.1496.7996.790.18%484
Aug 17, 202694.7497.4594.7496.6296.62-0.01%3,666
Aug 14, 202696.7097.1996.1196.6396.63-0.23%2,839
Aug 13, 202695.6596.9895.6596.8596.851.25%1,657
Aug 12, 202695.8997.2095.6195.6595.65-0.75%2,872
Aug 11, 202696.2996.6596.1496.3796.370.50%2,207
Aug 10, 202695.8096.7777.1195.8995.890.36%2,513
Aug 7, 202696.6696.9595.0695.5595.55-0.66%1,395
Aug 6, 202697.2097.2096.0096.1896.18-0.04%995
Aug 5, 202696.0096.9295.9596.2296.220.38%3,249
Aug 4, 202696.7796.7795.1595.8695.860.02%2,563
Aug 3, 202693.5196.9593.5195.8495.840.62%4,438
Jul 31, 202694.5695.4794.5695.2595.250.73%4,517
Jul 30, 202694.7094.7093.0094.5694.560.07%1,491
Jul 29, 202694.5094.8593.8094.4994.490.51%2,587
Jul 28, 202694.8094.8093.8194.0194.010.02%2,015
Jul 27, 202692.6494.2892.6493.9993.991.46%2,198
Jul 24, 202692.5093.1092.0192.6492.64-0.20%1,420
Jul 23, 202694.0894.0892.5192.8392.83-0.79%4,122
Jul 22, 202694.8994.8993.2093.5793.57-1.05%761
Jul 21, 202694.5994.6093.6094.5694.560.31%3,373
Jul 20, 202693.3794.3692.5094.2794.270.96%2,949
Jul 17, 202692.1994.7092.0693.3793.370.26%8,671
Jul 16, 202694.0594.3592.6093.1393.13-0.56%1,295
Jul 15, 202693.9794.5093.4093.6593.65-2,902