NSE: UTIBANKETF | Series: EQ
-
LTP
52.09
-0.83 (-1.57 %) -
Open
53.38
53.02 -
High
53.38
53.15 -
Low
51.90
52.48 -
Close
52.02
52.92 -
52W High
55.96
26 Sep, 2024 -
52W Low
50.75
21 Nov, 2024
Upper Circuit: 63.50
Lower Circuit: 42.34
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 53.38 | 53.38 | 51.90 | 52.09 | 52.02 | -0.90 | -1.7 | 55.96 | 50.75 | 64,961 | 34.08 Lakh | 1,541 |
| 19 Dec, 2024 | 53.02 | 53.15 | 52.48 | 52.98 | 52.92 | -0.46 | -0.86 | 55.96 | 50.75 | 420,082 | 2.22 Crore | 1,117 |
| 18 Dec, 2024 | 54.53 | 54.53 | 53.22 | 53.45 | 53.38 | -0.80 | -1.48 | 55.96 | 50.75 | 785,894 | 4.19 Crore | 1,056 |
| 17 Dec, 2024 | 54.46 | 55.02 | 54.02 | 54.20 | 54.18 | -0.58 | -1.06 | 55.96 | 50.75 | 33,107 | 17.96 Lakh | 1,043 |
| 16 Dec, 2024 | 55.20 | 55.20 | 54.43 | 54.86 | 54.76 | -0.03 | -0.05 | 55.96 | 50.75 | 24,900 | 13.63 Lakh | 575 |
| 13 Dec, 2024 | 54.79 | 54.85 | 53.51 | 54.84 | 54.79 | 0.30 | 0.55 | 55.96 | 50.75 | 41,707 | 22.54 Lakh | 764 |
| 12 Dec, 2024 | 54.95 | 54.95 | 54.38 | 54.38 | 54.49 | -0.07 | -0.13 | 55.96 | 50.75 | 140,436 | 76.71 Lakh | 399 |
| 11 Dec, 2024 | 55.09 | 55.09 | 54.42 | 54.69 | 54.56 | -0.22 | -0.4 | 55.96 | 50.75 | 260,509 | 1.42 Crore | 1,038 |
| 10 Dec, 2024 | 54.57 | 54.92 | 54.21 | 54.78 | 54.78 | 0.20 | 0.37 | 55.96 | 50.75 | 96,089 | 52.53 Lakh | 527 |
| 09 Dec, 2024 | 55.20 | 55.20 | 54.56 | 54.60 | 54.58 | -0.19 | -0.35 | 55.96 | 50.75 | 447,518 | 2.45 Crore | 677 |
| 06 Dec, 2024 | 55.32 | 55.32 | 54.43 | 54.86 | 54.77 | -0.05 | -0.09 | 55.96 | 50.75 | 30,325 | 16.65 Lakh | 552 |
| 05 Dec, 2024 | 54.80 | 55.15 | 54.06 | 54.92 | 54.82 | 0.17 | 0.31 | 55.96 | 50.75 | 91,573 | 50.15 Lakh | 631 |
| 04 Dec, 2024 | 54.47 | 54.74 | 53.53 | 54.74 | 54.65 | 0.64 | 1.18 | 55.96 | 50.75 | 1,153,537 | 6.30 Crore | 838 |
| 03 Dec, 2024 | 53.94 | 54.45 | 53.31 | 54.09 | 54.01 | 0.66 | 1.24 | 55.96 | 50.75 | 322,666 | 1.74 Crore | 677 |
| 02 Dec, 2024 | 53.95 | 53.95 | 52.85 | 53.44 | 53.35 | -0.08 | -0.15 | 55.96 | 50.75 | 25,233 | 13.42 Lakh | 614 |
| 29 Nov, 2024 | 53.82 | 53.82 | 52.62 | 53.74 | 53.43 | 0.21 | 0.39 | 55.96 | 50.75 | 278,000 | 1.48 Crore | 672 |
| 28 Nov, 2024 | 54.05 | 54.05 | 53.07 | 53.60 | 53.22 | -0.27 | -0.5 | 55.96 | 50.75 | 45,080 | 24.09 Lakh | 1,298 |
| 27 Nov, 2024 | 53.97 | 54.08 | 53.30 | 53.60 | 53.49 | -0.01 | -0.02 | 55.96 | 50.75 | 1,863,162 | 9.97 Crore | 460 |
| 26 Nov, 2024 | 53.40 | 53.73 | 53.25 | 53.57 | 53.50 | 0.09 | 0.17 | 55.96 | 50.75 | 368,545 | 1.97 Crore | 629 |
| 25 Nov, 2024 | 52.13 | 53.48 | 52.13 | 53.48 | 53.41 | 0.92 | 1.75 | 55.96 | 50.75 | 47,080 | 25.10 Lakh | 464 |