UTI Mutual Fund - UTI-Nifty Next 50 ETF (NSE:UTINEXT50)
India · Delayed Price · Currency is INR 71.92
-0.29 (-0.40%)
At close: Jul 31, 2025, 3:30 PM IST
NSE:UTINEXT50 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 71.55 | 71.55 | 70.65 | 71.02 | - | -0.84% | 726 |
| Aug 5, 2025 | 72.04 | 72.23 | 70.83 | 71.62 | - | 0.14% | 1,663 |
| Aug 4, 2025 | 70.55 | 71.64 | 70.53 | 71.52 | - | 0.52% | 900 |
| Aug 1, 2025 | 72.11 | 72.50 | 70.46 | 71.15 | - | -1.07% | 8,803 |
| Jul 31, 2025 | 71.48 | 72.20 | 71.05 | 71.92 | - | -0.40% | 11,140 |
| Jul 30, 2025 | 72.18 | 72.59 | 71.76 | 72.21 | - | -1.51% | 10,055 |
| Jul 29, 2025 | 72.25 | 74.11 | 71.06 | 73.32 | - | 2.39% | 9,132 |
| Jul 28, 2025 | 71.45 | 72.34 | 71.30 | 71.61 | - | -0.49% | 5,728 |
| Jul 25, 2025 | 72.45 | 72.94 | 71.70 | 71.96 | - | -1.51% | 22,387 |
| Jul 24, 2025 | 73.50 | 73.50 | 72.75 | 73.06 | - | 0.26% | 179 |
| Jul 23, 2025 | 72.90 | 73.09 | 72.52 | 72.87 | - | 0.14% | 4,437 |
| Jul 22, 2025 | 73.64 | 73.64 | 72.73 | 72.77 | - | -0.36% | 4,020 |
| Jul 21, 2025 | 72.92 | 73.40 | 72.18 | 73.03 | - | 0.01% | 11,138 |
| Jul 18, 2025 | 72.80 | 73.57 | 72.80 | 73.02 | - | -0.34% | 2,231 |
| Jul 17, 2025 | 73.94 | 74.00 | 73.00 | 73.27 | - | -0.52% | 10,789 |
| Jul 16, 2025 | 73.96 | 73.96 | 73.09 | 73.65 | - | 0.30% | 4,822 |
| Jul 15, 2025 | 73.24 | 73.50 | 72.93 | 73.43 | - | 0.87% | 9,247 |
| Jul 14, 2025 | 72.50 | 73.26 | 72.21 | 72.80 | - | 0.12% | 12,709 |
| Jul 11, 2025 | 72.66 | 73.70 | 72.54 | 72.71 | - | -0.94% | 6,123 |
| Jul 10, 2025 | 72.90 | 73.58 | 72.90 | 73.40 | - | 0.20% | 1,568 |
| Jul 9, 2025 | 73.40 | 73.67 | 73.10 | 73.25 | - | -0.20% | 7,978 |
| Jul 8, 2025 | 73.53 | 73.54 | 73.03 | 73.40 | - | 0.26% | 15,274 |
| Jul 7, 2025 | 72.72 | 73.53 | 72.67 | 73.21 | - | -0.23% | 23,201 |
| Jul 4, 2025 | 73.00 | 73.53 | 72.91 | 73.38 | - | 0.30% | 3,836 |
| Jul 3, 2025 | 73.50 | 73.73 | 73.05 | 73.16 | - | -0.54% | 5,324 |
| Jul 2, 2025 | 73.58 | 73.90 | 73.06 | 73.56 | - | 0.12% | 1,849 |
| Jul 1, 2025 | 72.91 | 73.90 | 72.91 | 73.47 | - | -0.20% | 3,594 |
| Jun 30, 2025 | 73.62 | 73.66 | 73.34 | 73.62 | - | 0.33% | 7,182 |
| Jun 27, 2025 | 73.27 | 73.67 | 73.07 | 73.38 | - | 0.89% | 4,619 |
| Jun 26, 2025 | 72.35 | 72.86 | 72.00 | 72.73 | - | 0.66% | 5,072 |
| Jun 25, 2025 | 72.38 | 72.50 | 72.02 | 72.25 | - | 0.33% | 4,945 |
| Jun 24, 2025 | 72.01 | 72.68 | 71.67 | 72.01 | - | 1.01% | 17,513 |
| Jun 23, 2025 | 70.63 | 71.52 | 70.37 | 71.29 | - | -0.08% | 21,577 |
| Jun 20, 2025 | 70.36 | 71.35 | 69.99 | 71.35 | - | 1.41% | 2,497 |
| Jun 19, 2025 | 71.39 | 71.57 | 70.29 | 70.36 | - | -1.58% | 9,660 |
| Jun 18, 2025 | 71.73 | 71.88 | 71.27 | 71.49 | - | 0.25% | 383 |
| Jun 17, 2025 | 72.20 | 72.48 | 71.26 | 71.31 | - | -1.11% | 6,386 |
| Jun 16, 2025 | 70.96 | 72.14 | 70.96 | 72.11 | - | 0.77% | 5,893 |
| Jun 13, 2025 | 71.43 | 71.97 | 70.63 | 71.56 | - | -0.80% | 15,266 |
| Jun 12, 2025 | 73.98 | 73.98 | 72.00 | 72.14 | - | -1.65% | 2,195 |
| Jun 11, 2025 | 73.95 | 73.95 | 73.00 | 73.35 | - | -0.47% | 6,923 |
| Jun 10, 2025 | 73.55 | 73.76 | 73.11 | 73.70 | - | 0.49% | 2,440 |
| Jun 9, 2025 | 72.85 | 73.56 | 72.54 | 73.34 | - | 0.82% | 11,790 |
| Jun 6, 2025 | 71.46 | 72.74 | 71.46 | 72.74 | - | 1.86% | 1,307 |
| Jun 5, 2025 | 71.57 | 71.95 | 71.22 | 71.41 | - | -0.20% | 15,356 |
| Jun 4, 2025 | 71.26 | 71.55 | 70.90 | 71.55 | - | 0.44% | 385 |
| Jun 3, 2025 | 71.78 | 72.28 | 71.08 | 71.24 | - | -0.63% | 9,595 |
| Jun 2, 2025 | 71.48 | 71.69 | 71.15 | 71.69 | - | 0.90% | 787 |
| May 30, 2025 | 71.62 | 71.93 | 70.89 | 71.05 | - | -0.80% | 10,886 |
| May 29, 2025 | 71.54 | 71.92 | 71.45 | 71.62 | - | 0.69% | 629 |