UTI Nifty Next50

UTI Nifty Next 50 ETF Historical Data

NSEBSE

₹74.2

(-1.03%)

Feb 13, 2026|01:14:59 PM

Invest wise with Expert advice

From Date

13/01/2026

To Date

13/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jan-2026	73.88	74.32	73.35	73.99	686	1,68,39,024.23	1,90,286
16-Jan-2026	74.35	74.5	73.57	74.01	947	30,52,357.56	18,789
19-Jan-2026	74.31	74.31	73.2	73.6	948	35,01,658.11	22,052
20-Jan-2026	73.59	73.86	71.7	71.98	1,605	1,02,38,469.71	58,463
21-Jan-2026	69.82	72.38	69.82	71.82	1,139	74,26,196.56	59,672
22-Jan-2026	71.83	72.97	71.71	72.3	734	57,75,386.16	36,259
23-Jan-2026	72.98	72.98	70.56	71.47	1,106	81,97,060.04	90,853
27-Jan-2026	71.47	71.89	70.67	71.52	1,297	69,03,306.66	44,322
28-Jan-2026	71.52	73.19	71.51	73.02	597	35,76,832.54	30,405
29-Jan-2026	74.84	74.84	72.7	73.34	816	1,07,20,161.38	75,189
30-Jan-2026	73.68	74	71.83	72.27	1,092	4,34,44,333.57	4,72,785
01-Feb-2026	72.63	73.11	70.24	72.17	1,185	62,70,665.54	38,608
02-Feb-2026	71.49	72.16	70.48	71.9	1,344	55,60,293.02	40,021
03-Feb-2026	73.46	76	73.46	73.9	1,017	3,02,52,615.44	3,19,389
04-Feb-2026	74.29	77.8	73.7	75.4	805	1,31,25,617.83	1,44,001
05-Feb-2026	75.07	75.07	73.5	74.07	1,544	1,04,97,064.2	83,646
06-Feb-2026	74.29	75.4	73.26	74.32	645	27,83,240.06	19,589
09-Feb-2026	73.99	74.91	73.99	74.72	985	54,80,080.54	38,687
10-Feb-2026	75.09	75.09	74.65	74.94	752	30,79,984.14	21,842
11-Feb-2026	74.93	75.6	74.76	75.42	766	70,90,337.08	46,831
12-Feb-2026	75.42	75.85	74.82	74.97	995	46,57,655.19	27,941

UTI Nifty Next50: Related NEWS

No Record Found

Invest wise with Expert advice