UTI Mutual Fund - UTI - Nifty 50 ETF (NSE:UTINIFTETF)
India · Delayed Price · Currency is INR 273.50
+1.06 (0.39%)
At close: Sep 9, 2025
NSE:UTINIFTETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 279.20 | 279.20 | 272.21 | 273.50 | - | 0.39% | 16,186 |
| Sep 8, 2025 | 273.01 | 273.27 | 271.67 | 272.44 | - | 0.29% | 12,997 |
| Sep 5, 2025 | 280.35 | 280.35 | 270.84 | 271.66 | - | -0.19% | 69,155 |
| Sep 4, 2025 | 272.59 | 273.50 | 271.80 | 272.18 | - | 0.40% | 28,671 |
| Sep 3, 2025 | 272.70 | 272.70 | 269.61 | 271.09 | - | 0.27% | 20,226 |
| Sep 2, 2025 | 271.01 | 272.55 | 269.69 | 270.37 | - | -0.01% | 17,238 |
| Sep 1, 2025 | 270.01 | 270.59 | 268.23 | 270.40 | - | 0.64% | 11,463 |
| Aug 29, 2025 | 269.00 | 276.90 | 268.51 | 268.67 | - | -0.30% | 312,211 |
| Aug 28, 2025 | 271.96 | 271.96 | 269.25 | 269.49 | - | -0.90% | 531,880 |
| Aug 27, 2025 | 271.95 | 271.95 | 271.95 | 271.95 | - | - | - |
| Aug 26, 2025 | 281.22 | 281.22 | 271.28 | 271.95 | - | -0.88% | 118,381 |
| Aug 25, 2025 | 275.75 | 276.50 | 273.49 | 274.37 | - | 0.32% | 12,944 |
| Aug 22, 2025 | 275.00 | 277.74 | 273.10 | 273.49 | - | -0.86% | 21,786 |
| Aug 21, 2025 | 275.12 | 276.48 | 274.98 | 275.86 | - | 0.40% | 15,349 |
| Aug 20, 2025 | 272.00 | 276.98 | 272.00 | 274.75 | - | -0.09% | 2,787 |
| Aug 19, 2025 | 273.76 | 276.54 | 273.08 | 274.99 | - | 0.53% | 10,625 |
| Aug 18, 2025 | 273.24 | 274.77 | 272.30 | 273.55 | - | 1.00% | 50,779 |
| Aug 14, 2025 | 270.61 | 271.11 | 270.00 | 270.84 | - | 0.09% | 19,096 |
| Aug 13, 2025 | 268.95 | 271.04 | 268.95 | 270.60 | - | 0.61% | 9,494 |
| Aug 12, 2025 | 270.51 | 271.17 | 268.84 | 268.96 | - | -0.07% | 79,094 |
| Aug 11, 2025 | 268.87 | 269.99 | 265.74 | 269.16 | - | 0.61% | 207,839 |
| Aug 8, 2025 | 269.72 | 269.77 | 267.30 | 267.54 | - | -0.81% | 198,626 |
| Aug 7, 2025 | 269.00 | 270.59 | 267.45 | 269.72 | - | 0.05% | 401,680 |
| Aug 6, 2025 | 270.27 | 270.63 | 269.40 | 269.59 | - | -0.12% | 5,869 |
| Aug 5, 2025 | 264.55 | 271.33 | 264.55 | 269.91 | - | -0.53% | 67,745 |
| Aug 4, 2025 | 271.29 | 272.39 | 269.44 | 271.34 | - | 0.51% | 32,013 |
| Aug 1, 2025 | 271.52 | 272.14 | 269.50 | 269.95 | - | -0.77% | 99,029 |
| Jul 31, 2025 | 271.80 | 273.87 | 270.15 | 272.04 | - | -0.09% | 391,036 |
| Jul 30, 2025 | 272.09 | 272.87 | 271.81 | 272.29 | - | 0.08% | 12,272 |
| Jul 29, 2025 | 271.01 | 272.33 | 270.16 | 272.08 | - | 0.38% | 62,253 |
| Jul 28, 2025 | 271.28 | 273.22 | 270.15 | 271.06 | - | -0.56% | 24,243 |
| Jul 25, 2025 | 276.69 | 276.69 | 272.10 | 272.60 | - | -0.88% | 33,879 |
| Jul 24, 2025 | 277.62 | 277.62 | 274.46 | 275.03 | - | -0.44% | 26,018 |
| Jul 23, 2025 | 275.19 | 276.50 | 274.49 | 276.24 | - | 0.52% | 32,289 |
| Jul 22, 2025 | 275.19 | 275.50 | 274.22 | 274.82 | - | -0.13% | 5,415 |
| Jul 21, 2025 | 275.56 | 275.56 | 273.00 | 275.19 | - | 0.44% | 35,381 |
| Jul 18, 2025 | 275.50 | 275.50 | 273.40 | 273.99 | - | -0.52% | 95,987 |
| Jul 17, 2025 | 276.52 | 276.56 | 275.00 | 275.41 | - | -0.41% | 94,818 |
| Jul 16, 2025 | 275.77 | 276.74 | 274.93 | 276.53 | - | 0.28% | 26,432 |
| Jul 15, 2025 | 274.58 | 276.67 | 274.58 | 275.77 | - | 0.43% | 4,357 |
| Jul 14, 2025 | 275.00 | 275.68 | 273.88 | 274.59 | - | -0.44% | 16,639 |
| Jul 11, 2025 | 277.60 | 277.67 | 275.68 | 275.79 | - | -0.81% | 20,622 |
| Jul 10, 2025 | 279.35 | 279.37 | 277.60 | 278.05 | - | -0.47% | 9,393 |
| Jul 9, 2025 | 278.86 | 279.94 | 278.51 | 279.35 | - | 0.09% | 86,101 |
| Jul 8, 2025 | 278.96 | 279.45 | 278.28 | 279.11 | - | - | 9,535 |
| Jul 7, 2025 | 279.89 | 280.18 | 277.20 | 279.12 | - | 0.22% | 13,888 |
| Jul 4, 2025 | 279.90 | 279.90 | 277.28 | 278.50 | - | 0.06% | 15,828 |
| Jul 3, 2025 | 278.58 | 280.20 | 278.00 | 278.33 | - | -0.09% | 81,645 |
| Jul 2, 2025 | 279.82 | 280.55 | 277.71 | 278.57 | - | -0.49% | 33,520 |
| Jul 1, 2025 | 280.30 | 280.30 | 279.14 | 279.93 | - | 0.21% | 21,258 |