BSE - Delayed Quote INR

UTI Nifty 50 Index Fund IDCW-P (0P0000XVTW.BO)

86.68
-0.61
(-0.70%)
At close: May 28 at 1:30:00 AM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 28, 202586.4786.4786.4786.4786.47-
May 27, 202586.6886.6886.6886.6886.68-
May 26, 202587.2987.2987.2987.2987.29-
May 23, 202586.7786.7786.7786.7786.77-
May 22, 202585.9285.9285.9285.9285.92-
May 21, 202586.6386.6386.6386.6386.63-
May 20, 202586.1886.1886.1886.1886.18-
May 19, 202587.1087.1087.1087.1087.10-
May 16, 202587.3687.3687.3687.3687.36-
May 15, 202587.4687.4687.4687.4687.46-
May 14, 202586.0886.0886.0886.0886.08-
May 13, 202585.7785.7785.7785.7785.77-
May 12, 202586.9886.9886.9886.9886.98-
May 9, 202583.7883.7883.7883.7883.78-
May 8, 202584.7184.7184.7184.7184.71-
May 7, 202585.2085.2085.2085.2085.20-
May 6, 202585.0885.0885.0885.0885.08-
May 5, 202585.3685.3685.3685.3685.36-
May 2, 202584.9684.9684.9684.9684.96-
Apr 30, 202584.9284.9284.9284.9284.92-
Apr 29, 202584.9384.9384.9384.9384.93-
Apr 28, 202584.9084.9084.9084.9084.90-
Apr 25, 202583.8883.8883.8883.8883.88-
Apr 24, 202584.6084.6084.6084.6084.60-
Apr 23, 202584.8984.8984.8984.8984.89-
Apr 22, 202584.3384.3384.3384.3384.33-
Apr 21, 202584.1884.1884.1884.1884.18-
Apr 17, 202583.2383.2383.2383.2383.23-
Apr 16, 202581.7881.7881.7881.7881.78-
Apr 15, 202581.4081.4081.4081.4081.40-
Apr 11, 202579.6679.6679.6679.6679.66-
Apr 9, 202578.1678.1678.1678.1678.16-
Apr 8, 202578.6478.6478.6478.6478.64-
Apr 7, 202577.3377.3377.3377.3377.33-
Apr 4, 202579.9379.9379.9379.9379.93-
Apr 3, 202581.1381.1381.1381.1381.13-
Apr 2, 202581.4281.4281.4281.4281.42-
Apr 1, 202580.8480.8480.8480.8480.84-
Mar 28, 202582.0882.0882.0882.0882.08-
Mar 27, 202582.3382.3382.3382.3382.33-
Mar 26, 202581.9781.9781.9781.9781.97-
Mar 25, 202582.6182.6182.6182.6182.61-
Mar 24, 202582.5782.5782.5782.5782.57-
Mar 21, 202581.5081.5081.5081.5081.50-
Mar 20, 202580.9480.9480.9480.9480.94-
Mar 19, 202579.9579.9579.9579.9579.95-
Mar 18, 202579.7079.7079.7079.7079.70-
Mar 17, 202578.5678.5678.5678.5678.56-
Mar 13, 202578.1778.1778.1778.1778.17-
Mar 12, 202578.4378.4378.4378.4378.43-
Mar 11, 202578.5378.5378.5378.5378.53-
Mar 10, 202578.3978.3978.3978.3978.39-
Mar 7, 202578.7178.7178.7178.7178.71-
Mar 6, 202578.6978.6978.6978.6978.69-
Mar 5, 202577.9677.9677.9677.9677.96-
Mar 4, 202577.0777.0777.0777.0777.07-
Mar 3, 202577.2077.2077.2077.2077.20-
Feb 28, 202577.2277.2277.2277.2277.22-
Feb 27, 202578.6978.6978.6978.6978.69-
Feb 25, 202578.7078.7078.7078.7078.70-
Feb 24, 202578.7278.7278.7278.7278.72-
Feb 21, 202579.5779.5779.5779.5779.57-
Feb 20, 202579.9879.9879.9879.9879.98-
Feb 19, 202580.0580.0580.0580.0580.05-
Feb 18, 202580.0980.0980.0980.0980.09-
Feb 17, 202580.1480.1480.1480.1480.14-
Feb 14, 202580.0380.0380.0380.0380.03-
Feb 13, 202580.3980.3980.3980.3980.39-
Feb 12, 202580.4480.4480.4480.4480.44-
Feb 11, 202580.4980.4980.4980.4980.49-
Feb 10, 202581.5781.5781.5781.5781.57-
Feb 7, 202582.1982.1982.1982.1982.19-
Feb 6, 202582.3182.3182.3182.3182.31-
Feb 5, 202582.6382.6382.6382.6382.63-
Feb 4, 202582.7882.7882.7882.7882.78-
Feb 3, 202581.4681.4681.4681.4681.46-
Jan 31, 202581.9781.9781.9781.9781.97-
Jan 30, 202581.0581.0581.0581.0581.05-
Jan 29, 202580.7580.7580.7580.7580.75-
Jan 28, 202580.0280.0280.0280.0280.02-
Jan 27, 202579.5879.5879.5879.5879.58-
Jan 24, 202580.5080.5080.5080.5080.50-
Jan 23, 202580.8980.8980.8980.8980.89-
Jan 22, 202580.7280.7280.7280.7280.72-
Jan 21, 202580.2680.2680.2680.2680.26-
Jan 20, 202581.3881.3881.3881.3881.38-
Jan 17, 202580.8980.8980.8980.8980.89-
Jan 16, 202581.1981.1981.1981.1981.19-
Jan 15, 202580.8580.8580.8580.8580.85-
Jan 14, 202580.7280.7280.7280.7280.72-
Jan 13, 202580.4080.4080.4080.4080.40-
Jan 10, 202581.6181.6181.6181.6181.61-
Jan 9, 202581.9481.9481.9481.9481.94-
Jan 8, 202582.5182.5182.5182.5182.51-
Jan 7, 202582.5782.5782.5782.5782.57-
Jan 6, 202582.2582.2582.2582.2582.25-
Jan 3, 202583.6183.6183.6183.6183.61-
Jan 2, 202584.2584.2584.2584.2584.25-
Jan 1, 202582.7082.7082.7082.7082.70-
Dec 31, 202482.3682.3682.3682.3682.36-
Dec 30, 202482.3682.3682.3682.3682.36-
Dec 27, 202482.9482.9482.9482.9482.94-
Dec 26, 202482.7282.7282.7282.7282.72-
Dec 24, 202482.6582.6582.6582.6582.65-
Dec 23, 202482.7482.7482.7482.7482.74-
Dec 20, 202482.1682.1682.1682.1682.16-
Dec 19, 202483.4383.4383.4383.4383.43-
Dec 18, 202484.2984.2984.2984.2984.29-
Dec 17, 202484.7784.7784.7784.7784.77-
Dec 16, 202485.9385.9385.9385.9385.93-
Dec 13, 202486.2886.2886.2886.2886.28-
Dec 12, 202485.5185.5185.5185.5185.51-
Dec 11, 202485.8485.8485.8485.8485.84-
Dec 10, 202485.7385.7385.7385.7385.73-
Dec 9, 202485.7685.7685.7685.7685.76-
Dec 6, 202485.9785.9785.9785.9785.97-
Dec 5, 202486.0786.0786.0786.0786.07-
Dec 4, 202485.2385.2385.2385.2385.23-
Dec 3, 202485.2085.2085.2085.2085.20-
Dec 2, 202484.5784.5784.5784.5784.57-
Nov 29, 202484.0684.0684.0684.0684.06-
Nov 28, 202483.3183.3183.3183.3183.31-
Nov 27, 202484.5784.5784.5784.5784.57-
Nov 26, 202484.2984.2984.2984.2984.29-
Nov 25, 202484.3884.3884.3884.3884.38-
Nov 22, 202483.2983.2983.2983.2983.29-
Nov 21, 202481.3581.3581.3581.3581.35-
Nov 19, 202481.9381.9381.9381.9381.93-
Nov 18, 202481.7181.7181.7181.7181.71-
Nov 14, 202481.9881.9881.9881.9881.98-
Nov 13, 202482.0682.0682.0682.0682.06-
Nov 12, 202483.1983.1983.1983.1983.19-
Nov 11, 202484.0984.0984.0984.0984.09-
Nov 8, 202484.1184.1184.1184.1184.11-
Nov 7, 202484.2984.2984.2984.2984.29-
Nov 6, 202485.2885.2885.2885.2885.28-
Nov 5, 202484.3284.3284.3284.3284.32-
Nov 4, 202483.5683.5683.5683.5683.56-
Oct 31, 202484.2984.2984.2984.2984.29-
Oct 30, 202484.7584.7584.7584.7584.75-
Oct 29, 202485.1985.1985.1985.1985.19-
Oct 28, 202484.6984.6984.6984.6984.69-
Oct 25, 202484.1484.1484.1484.1484.14-
Oct 24, 202484.9084.9084.9084.9084.90-
Oct 23, 202485.0285.0285.0285.0285.02-
Oct 22, 202485.1585.1585.1585.1585.15-
Oct 21, 202486.2286.2286.2286.2286.22-
Oct 18, 202486.4786.4786.4786.4786.47-
Oct 17, 202486.1086.1086.1086.1086.10-
Oct 16, 202486.8786.8786.8786.8786.87-
Oct 15, 202487.1787.1787.1787.1787.17-
Oct 14, 202487.4287.4287.4287.4287.42-
Oct 11, 202486.8586.8586.8586.8586.85-
Oct 10, 202486.9786.9786.9786.9786.97-
Oct 9, 202486.9186.9186.9186.9186.91-
Oct 8, 202487.0287.0287.0287.0287.02-
Oct 7, 202486.2786.2786.2786.2786.27-
Oct 4, 202487.0387.0387.0387.0387.03-
Oct 3, 202487.8587.8587.8587.8587.85-
Oct 1, 202489.7589.7589.7589.7589.75-
Sep 30, 202489.8089.8089.8089.8089.80-
Sep 27, 202491.0891.0891.0891.0891.08-
Sep 26, 202491.2291.2291.2291.2291.22-
Sep 25, 202490.4890.4890.4890.4890.48-
Sep 24, 202490.2690.2690.2690.2690.26-
Sep 23, 202490.2690.2690.2690.2690.26-
Sep 20, 202489.7489.7489.7489.7489.74-
Sep 19, 202488.4488.4488.4488.4488.44-
Sep 18, 202488.3188.3188.3188.3188.31-
Sep 17, 202488.4588.4588.4588.4588.45-
Sep 16, 202488.3388.3388.3388.3388.33-
Sep 13, 202488.2388.2388.2388.2388.23-
Sep 12, 202488.3588.3588.3588.3588.35-
Sep 11, 202486.7186.7186.7186.7186.71-
Sep 10, 202487.1487.1487.1487.1487.14-
Sep 9, 202486.7786.7786.7786.7786.77-
Sep 6, 202486.4886.4886.4886.4886.48-
Sep 5, 202487.5087.5087.5087.5087.50-
Sep 4, 202487.6987.6987.6987.6987.69-
Sep 3, 202487.9787.9787.9787.9787.97-
Sep 2, 202487.9787.9787.9787.9787.97-
Aug 30, 202487.8287.8287.8287.8287.82-
Aug 29, 202487.5387.5387.5387.5387.53-
Aug 28, 202487.1887.1887.1887.1887.18-
Aug 27, 202487.0687.0687.0687.0687.06-
Aug 26, 202487.0487.0487.0487.0487.04-
Aug 23, 202486.3986.3986.3986.3986.39-
Aug 22, 202486.3486.3486.3486.3486.34-
Aug 21, 202486.2086.2086.2086.2086.20-
Aug 20, 202485.9585.9585.9585.9585.95-
Aug 19, 202485.5185.5185.5185.5185.51-
Aug 16, 202485.3885.3885.3885.3885.38-
Aug 14, 202483.9883.9883.9883.9883.98-
Aug 13, 202483.9783.9783.9783.9783.97-
Aug 12, 202484.6984.6984.6984.6984.69-
Aug 9, 202484.7184.7184.7184.7184.71-
Aug 8, 202483.8383.8383.8383.8383.83-
Aug 7, 202484.4684.4684.4684.4684.46-
Aug 6, 202483.3783.3783.3783.3783.37-
Aug 5, 202483.5983.5983.5983.5983.59-
Aug 2, 202485.8885.8885.8885.8885.88-
Aug 1, 202486.8786.8786.8786.8786.87-
Jul 31, 202486.6686.6686.6686.6686.66-
Jul 30, 202486.3486.3486.3486.3486.34-
Jul 29, 202486.2686.2686.2686.2686.26-
Jul 26, 202486.2586.2586.2586.2586.25-
Jul 25, 202484.7784.7784.7784.7784.77-
Jul 24, 202484.8084.8084.8084.8084.80-
Jul 23, 202485.0285.0285.0285.0285.02-
Jul 22, 202485.1185.1185.1185.1185.11-
Jul 19, 202485.1985.1985.1985.1985.19-
Jul 18, 202486.1286.1286.1286.1286.12-
Jul 16, 202485.4785.4785.4785.4785.47-
Jul 15, 202485.3785.3785.3785.3785.37-
Jul 12, 202485.0885.0885.0885.0885.08-
Jul 11, 202484.4384.4384.4384.4384.43-
Jul 10, 202484.4684.4684.4684.4684.46-
Jul 9, 202484.8384.8384.8384.8384.83-
Jul 8, 202484.4484.4484.4484.4484.44-
Jul 5, 202484.4584.4584.4584.4584.45-
Jul 4, 202484.3684.3684.3684.3684.36-
Jul 3, 202484.3184.3184.3184.3184.31-
Jul 2, 202483.7583.7583.7583.7583.75-
Jul 1, 202483.8183.8183.8183.8183.81-
Jun 28, 202483.3683.3683.3683.3683.36-
Jun 27, 202483.4683.4683.4683.4683.46-
Jun 26, 202482.8582.8582.8582.8582.85-
Jun 25, 202482.3482.3482.3482.3482.34-
Jun 24, 202481.7181.7181.7181.7181.71-
Jun 21, 202481.5881.5881.5881.5881.58-
Jun 20, 202481.8081.8081.8081.8081.80-
Jun 19, 202481.6081.6081.6081.6081.60-
Jun 18, 202481.7481.7481.7481.7481.74-
Jun 14, 202481.4381.4381.4381.4381.43-
Jun 13, 202481.1781.1781.1781.1781.17-
Jun 12, 202480.9180.9180.9180.9180.91-
Jun 11, 202480.7080.7080.7080.7080.70-
Jun 10, 202480.6780.6780.6780.6780.67-
Jun 7, 202480.7880.7880.7880.7880.78-
Jun 6, 202479.1579.1579.1579.1579.15-
Jun 5, 202478.4678.4678.4678.4678.46-
Jun 4, 202475.9275.9275.9275.9275.92-
Jun 3, 202480.6480.6480.6480.6480.64-
May 31, 202478.1078.1078.1078.1078.10-
May 30, 202477.8877.8877.8877.8877.88-
May 29, 202478.6378.6378.6378.6378.63-

Related Tickers

USERX U.S. Global Investors Gold & Precious Metals Fund
17.02
+0.83%
 
FGADX Franklin Gold and Precious Metals Adv
30.39
+0.73%
 
FGPMX Franklin Gold and Precious Metals R6
30.90
+0.72%
 
FKRCX Franklin Gold and Precious Metals A
27.66
+0.69%
 
FRGOX Franklin Gold and Precious Metals C
23.78
+0.68%
 
FEGIX First Eagle Gold I
37.36
+0.62%
 
FEURX First Eagle Gold R6
37.48
+0.62%
 
INIIX VanEck International Investors Gold I
22.29
+0.45%
 
INIVX VanEck International Investors Gold A
15.71
+0.45%
 
INIYX VanEck International Investors Gold Y
16.31
+0.43%
 
SEUPX NAA Mid Growth P
33.57
+0.39%
 
FSDAX Fidelity Select Defense & Aerospace
21.78
+0.18%
 
AVALX Aegis Value I
44.89
+0.16%
 
YFSNX AMG Yacktman Global N
15.36
-0.07%
 
PJEAX PGIM US Real Estate A
15.25
+0.13%
 
PJEZX PGIM US Real Estate Z
15.28
+0.13%
 
EACOX Eaton Vance Emerging and Frontier Countries Equity Fund
15.92
+0.13%
 
EICOX Eaton Vance Emerg & Frntr Countrs Eq I
16.07
+0.12%
 
VCESX Virtus KAR Emerging Markets Small-Cap Fund
16.15
+0.12%
 
VRESX Virtus KAR Emerging Markets Small-Cap R6
16.92
+0.12%
 
BIVSX Invenomic Super Institutional
17.17
+0.12%
 
GURAX NAA Risk Managed Real Estate A
31.79
+0.09%
 
YFSIX AMG Yacktman Global I
15.41
-0.06%
 
PJEQX PGIM US Real Estate R6
15.28
+0.07%
 
CVSOX Calamos Market Neutral Income R6
15.32
+0.07%
 
FGEMX Fidelity Advisor Communication ServicesM
111.59
+0.06%
 
FGDMX Fidelity Advisor Communication ServicesA
112.97
+0.06%
 
GURIX NAA Risk Managed Rl Estt Inst
32.29
+0.06%
 
FBMPX Fidelity Select Communication Services Portfolio
114.59
+0.06%
 
FGKMX Fidelity Advisor Communication ServicesZ
115.46
+0.06%
 
VAESX Virtus KAR Emerging Markets Small-Cap Fund
16.55
+0.06%
 
BIVRX Invenomic Investor
16.56
+0.06%
 
VIESX Virtus KAR Emerging Markets Small-Cap I
16.73
+0.06%
 
BIVIX Invenomic Institutional
16.91
+0.06%
 
NFRAX Nuveen Floating Rate Income A
17.98
+0.06%
 
NFRIX Nuveen Floating Rate Income I
18.00
+0.06%
 
FGHMX Fidelity Advisor Communication ServicesC
108.27
+0.06%
 
NFRFX Nuveen Floating Rate Income R6
18.08
+0.06%
 
FGJMX Fidelity Advisor Communication ServicesI
114.32
+0.05%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
FTMAX First Trust Multi-Strategy Cl A
23.64
+0.04%
 
GIFIX Guggenheim Floating Rate Strats Instl
23.96
+0.04%
 
GIFSX Guggenheim Floating Rate Strats R6
23.97
+0.04%
 
FTMCX First Trust Multi-Strategy Cl C
24.20
+0.04%
 
LGLFX Lord Abbett Growth Leaders Fund
49.06
+0.04%
 
LGLIX Lord Abbett Growth Leaders Fund
49.50
+0.04%
 
CFRZX Columbia Floating Rate Inst
33.24
+0.03%
 
CFRYX Columbia Floating Rate Inst3
33.27
+0.03%
 
RFRFX Columbia Floating Rate Inst2
33.42
+0.03%
 
SDIVX Stock Dividend
18.97
+0.02%
 
BSPAX iShares S&P 500 Index Investor A
689.87
0.00%
 
BSPGX iShares S&P 500 Index G
690.49
0.00%
 
BSPIX iShares S&P 500 Index Institutional
690.25
0.00%
 
BSPSX iShares S&P 500 Index Service
689.98
0.00%
 
BTMKX iShares MSCI EAFE Intl Idx K
17.81
0.00%
 
CMNIX Calamos Market Neutral Income I
15.31
0.00%
 
CVSCX Calamos Market Neutral Income C
15.57
0.00%
 
CVSIX Calamos Market Neutral Income A
15.51
0.00%
 
DPIAX Destra Flaherty & Crumrine Preferred and Income Fund
16.79
0.00%
 
DPIIX Destra Flaherty & Crumrine Preferred and Income Fund
16.71
0.00%
 
FTMIX First Trust Multi-Strategy Cl I
24.15
0.00%
 
HMEAX NexPoint Merger Arbitrage A
19.53
0.00%
 
LIHIX BlackRock LifePath Index 2045 Fund
23.10
0.00%
 
LIHKX BlackRock LifePath Index 2045 Fund
23.13
0.00%
 
LIHPX BlackRock LifePath Index 2045 Fund
22.97
0.00%
 
LIPAX BlackRock LifePath Index 2050 Fund
24.18
0.00%
 
LIPIX BlackRock LifePath Index 2050 Fund
24.26
0.00%
 
LIPKX BlackRock LifePath Index 2050 Fund
24.26
0.00%
 
LIPPX BlackRock LifePath Index 2050 Fund
24.15
0.00%
 
LIVAX BlackRock LifePath Index 2055 Inv A
25.09
0.00%
 
LIVIX BlackRock LifePath Index 2055 Instl
25.17
0.00%
 
LIVKX BlackRock LifePath Index 2055 K
25.18
0.00%
 
LIVPX BlackRock LifePath Index 2055 Inv P
25.04
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
18.25
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
18.39
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
18.71
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
18.11
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
16.15
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
16.48
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
23.28
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
23.04
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
17.97
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
23.68
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
19.76
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
19.97
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
20.41
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
19.63
0.00%
 
MAIIX iShares MSCI EAFE International Index Fund
17.78
0.00%
 
MAIPX MAI Managed Volatility Fund
15.38
0.00%
 
MOWIX Moerus Worldwide Value Institutional
18.53
0.00%
 
MOWNX Moerus Worldwide Value N
18.47
0.00%
 
NCOIX Nuveen High Yield Income I
17.57
0.00%
 
NGJIX Nuveen Global Real Estate Securities I
18.72
0.00%
 
NPSFX Nuveen Preferred Secs & Inc R6
15.60
0.00%
 
PHRAX Virtus Duff & Phelps Real Estate Secs A
18.63
0.00%
 
PHRIX Virtus Duff & Phelps Real Estate Secs I
18.54
0.00%
 
PTIMX Performance Trust Municipal Bond Instl
22.00
0.00%
 
PTRMX Performance Trust Municipal Bond A
22.05
0.00%
 
QLEIX AQR Long-Short Equity I
18.41
0.00%
 
QLENX AQR Long-Short Equity N
17.90
0.00%