UTI Mutual Fund - UTI - Nifty 50 ETF (NSE:UTINIFTETF)
India · Delayed Price · Currency is INR 268.96
-0.20 (-0.07%)
At close: Aug 12, 2025, 3:30 PM IST
Elevation Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 268.96 | 271.04 | 268.96 | 270.82 | - | 0.69% | 10,109 |
| Aug 12, 2025 | 269.64 | 271.17 | 268.84 | 268.96 | - | -0.07% | 81,702 |
| 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 |
| Jun 30, 2025 | 281.48 | 281.48 | 278.62 | 279.35 | - | -0.26% | 13,049 |
| Jun 27, 2025 | 279.95 | 280.94 | 279.31 | 280.08 | - | 0.56% | 36,698 |
| Jun 26, 2025 | 276.10 | 278.92 | 276.10 | 278.52 | - | 1.03% | 9,835 |
| Jun 25, 2025 | 273.89 | 276.10 | 273.89 | 275.67 | - | 0.65% | 6,226 |
| Jun 24, 2025 | 275.00 | 276.50 | 273.04 | 273.88 | - | 0.22% | 22,248 |
| Jun 23, 2025 | 275.21 | 275.48 | 271.29 | 273.27 | - | -0.21% | 106,818 |
| Jun 20, 2025 | 271.26 | 274.12 | 271.26 | 273.85 | - | 0.95% | 20,132 |
| Jun 19, 2025 | 263.22 | 271.86 | 263.22 | 271.26 | - | -0.04% | 55,214 |
| Jun 18, 2025 | 273.18 | 273.18 | 270.22 | 271.36 | - | -0.07% | 10,249 |
| Jun 17, 2025 | 274.00 | 274.00 | 271.25 | 271.54 | - | -0.20% | 89,712 |
| Jun 16, 2025 | 272.14 | 272.74 | 269.96 | 272.08 | - | 0.59% | 28,550 |
| Jun 13, 2025 | 270.99 | 271.00 | 268.94 | 270.48 | - | -0.62% | 79,876 |
| Jun 12, 2025 | 273.95 | 275.33 | 271.78 | 272.16 | - | -0.77% | 129,255 |
| Jun 11, 2025 | 275.07 | 276.27 | 273.72 | 274.26 | - | 0.20% | 32,587 |
| Jun 10, 2025 | 276.68 | 276.68 | 273.47 | 273.71 | - | 0.01% | 11,257,014 |
| Jun 9, 2025 | 273.88 | 274.69 | 269.10 | 273.69 | - | 0.43% | 9,248,672 |
| Jun 6, 2025 | 272.39 | 273.35 | 269.82 | 272.52 | - | 0.84% | 9,231,625 |
| Jun 5, 2025 | 270.43 | 272.00 | 269.14 | 270.24 | - | 0.43% | 15,494 |