Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

UTI Nifty Bank Exchange Traded Fund (UTIBANKETF.NS)

56.31
-0.28
(-0.49%)
At close: April 30 at 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202557.1157.5056.0356.3156.31751,637
Apr 29, 202557.4957.4956.1356.5956.591,239,516
Apr 28, 202555.5356.8455.5356.6956.69951,343
Apr 25, 202556.3856.7355.3955.9055.901,222,905
Apr 24, 202556.8056.9956.1956.3656.36692,906
Apr 23, 202557.3057.5256.3856.5456.541,065,868
Apr 22, 202556.6757.3156.0856.8056.806,157,647
Apr 21, 202555.9956.7855.6156.6856.68360,283
Apr 17, 202554.4155.8054.3655.6855.683,623,368
Apr 16, 202553.8057.0053.6154.6354.634,809,133
Apr 15, 202552.9655.0052.8653.8053.808,220,789
Apr 11, 202552.4553.0051.3652.1052.102,567,307
Apr 9, 202552.4752.4751.0451.3551.35790,170
Apr 8, 202552.0852.3351.2851.6851.68712,417
Apr 7, 202551.7552.6148.7451.6351.63130,592
Apr 4, 202553.3953.3952.4252.6152.612,378,208
Apr 3, 202552.9353.0051.9652.9152.91370,053
Apr 2, 202551.3553.0049.9052.6752.67160,444
Apr 1, 202553.2953.4651.9351.9851.98192,847
Mar 28, 202552.6656.1552.1453.2953.297,330,544
Mar 27, 202552.4053.0051.7352.7452.748,692,037
Mar 26, 202552.8653.1052.2152.4052.40138,952
Mar 25, 202553.4453.9052.3752.7752.771,309,733
Mar 24, 202551.7752.9951.7652.9552.95206,907
Mar 21, 202551.8951.8951.1251.7751.77837,394
Mar 20, 202551.3951.4250.9351.1551.152,589,768
Mar 19, 202550.3751.1950.3751.1251.12197,981
Mar 18, 202549.4949.4949.4949.4949.49-
Mar 17, 202549.7049.7048.8749.4949.4942,486
Mar 13, 202549.5549.5849.0849.1249.12108,510
Mar 12, 202549.0049.4949.0049.2849.281,024,261
Mar 11, 202549.5849.5848.7149.0049.00282,967
Mar 10, 202550.2450.2449.0949.4749.472,044,150
Mar 7, 202550.4450.4449.5049.6849.6839,104
Mar 6, 202550.2350.3849.5049.8549.85946,282
Mar 5, 202549.3949.8549.3949.7149.7117,565
Mar 4, 202549.4449.6048.9449.4449.4424,366
Mar 3, 202549.4549.9848.9749.3549.35728,308
Feb 28, 202550.0950.0949.2649.4549.45847,677
Feb 27, 202549.6956.0049.6950.4350.431,324,793
Feb 25, 202550.4550.4549.6149.6849.6843,168
Feb 24, 202550.4850.4849.5149.8749.8736,536
Feb 21, 202550.5050.5350.0250.1150.11285,945
Feb 20, 202551.2151.2150.3550.5450.541,071,588
Feb 19, 202550.6751.0049.8750.7450.7423,758
Feb 18, 202550.9950.9949.9850.3250.32200,103
Feb 17, 202551.0151.0149.6450.5350.534,048,821
Feb 14, 202550.9850.9849.8650.3650.3646,777
Feb 13, 202551.2051.2050.1350.4750.472,377,724
Feb 12, 202551.1451.1449.8550.7950.79269,510
Feb 11, 202551.7051.7050.4150.6350.6354,273
Feb 10, 202551.7752.4051.0051.3951.3945,348
Feb 7, 202552.1552.1551.1251.3351.33870,752
Feb 6, 202551.9951.9951.3251.6551.65536,102
Feb 5, 202551.0951.8451.0951.5951.59524,369
Feb 4, 202550.0151.4050.0151.3551.352,767,927
Feb 3, 202550.6050.6050.0250.2650.262,861,991
Feb 1, 202551.2951.2950.0350.6150.61171,861
Jan 31, 202550.9350.9350.0750.8150.8169,470
Jan 30, 202550.7450.7449.9050.4350.4392,268
Jan 29, 202550.7150.7149.8550.2750.2782,021
Jan 28, 202549.9450.4949.1150.1150.11592,804
Jan 27, 202549.2049.7849.0049.3449.34295,758
Jan 24, 202550.2250.2349.3349.5449.5426,946
Jan 23, 202550.2850.2849.5549.7349.7314,611
Jan 22, 202550.2450.2449.2149.7649.762,959,544
Jan 21, 202550.9450.9449.6749.8449.84254,321
Jan 20, 202550.2050.7649.3650.5550.55217,616
Jan 17, 202550.0150.7849.4049.6149.616,624,786
Jan 16, 202550.4451.3350.1850.5250.529,069,956
Jan 15, 202549.9350.1949.4649.8449.8439,303
Jan 14, 202549.0150.1049.0149.9349.93255,578
Jan 13, 202549.7049.7949.0449.2349.23245,115
Jan 10, 202550.3151.1349.7249.7449.74110,183
Jan 9, 202551.3851.3850.4450.6650.6670,432
Jan 8, 202551.7951.7950.6450.9650.968,614,274
Jan 7, 202551.7451.7451.1351.3151.3139,127
Jan 6, 202551.9652.7451.0051.0751.07127,428
Jan 3, 202553.2853.2852.0952.2552.25288,598
Jan 2, 202551.9052.9551.9052.8652.8641,755
Jan 1, 202552.5852.6851.7152.4052.4049,234
Dec 31, 202451.5752.7751.5752.0952.09426,522
Dec 30, 202452.9553.1851.9452.1752.17101,747
Dec 27, 202451.9852.9051.9852.4652.4637,395
Dec 26, 202452.9852.9852.1452.4052.4070,511
Dec 24, 202452.9852.9852.2752.4652.4642,817
Dec 23, 202452.7952.7952.1152.5252.52174,071
Dec 20, 202453.3853.3851.9052.0252.0264,961
Dec 19, 202453.0253.1552.4852.9252.92420,082
Dec 18, 202454.5354.5353.2253.3853.38785,894
Dec 17, 202454.4655.0254.0254.1854.1833,107
Dec 16, 202455.2055.2054.4354.7654.7624,900
Dec 13, 202454.7954.8553.5154.7954.7941,707
Dec 12, 202454.9554.9554.3854.4954.49140,436
Dec 11, 202455.0955.0954.4254.5654.56260,509
Dec 10, 202454.5754.9254.2154.7854.7896,089
Dec 9, 202455.2055.2054.5654.5854.58447,518
Dec 6, 202455.3255.3254.4354.7754.7730,325
Dec 5, 202454.8055.1554.0654.8254.8291,573
Dec 4, 202454.4754.7453.5354.6554.651,153,537
Dec 3, 202453.9454.4553.3154.0154.01322,666
Dec 2, 202453.9553.9552.8553.3553.3525,233
Nov 29, 202453.8253.8252.6253.4353.43278,000
Nov 28, 202454.0554.0553.0753.2253.2245,080
Nov 27, 202453.9754.0853.3053.4953.491,863,162
Nov 26, 202453.4053.7353.2553.5053.50368,545
Nov 25, 202452.1353.4852.1353.4153.4147,080
Nov 22, 202452.3153.1451.7552.4952.49406,822
Nov 21, 202452.2952.5050.7551.7251.7247,220
Nov 19, 202452.2252.2351.0251.7651.76438,205
Nov 18, 202452.1052.4651.2151.6251.6220,143
Nov 14, 202452.1852.1851.1451.5051.50709,030
Nov 13, 202452.4654.1151.1151.5851.58405,887
Nov 12, 202453.2153.3552.2752.4752.4759,266
Nov 11, 202453.2853.4852.5853.1853.1832,435
Nov 8, 202453.7853.7852.7052.8452.8426,890
Nov 7, 202453.1453.9953.0053.2853.28584,216
Nov 6, 202453.1853.8853.1853.7453.74306,751
Nov 5, 202452.4053.4652.0153.3253.3264,983
Nov 4, 202452.5053.6852.3052.4552.451,485,653
Nov 1, 202452.7652.7652.7652.7652.76-
Oct 31, 202453.4753.4752.5452.7652.7643,969
Oct 30, 202453.8053.8052.8853.1553.158,943,891
Oct 29, 202452.9753.5552.0353.4553.4562,499
Oct 28, 202452.1252.9452.1252.5452.54219,738
Oct 25, 202452.0354.8051.5652.7252.724,243,376
Oct 24, 202451.9953.1051.9952.6252.62153,634
Oct 23, 202453.1753.1751.9952.4252.42361,334
Oct 22, 202453.6753.6852.5052.5952.59176,546
Oct 21, 202453.0254.4553.0253.1453.14222,078
Oct 18, 202451.2554.0451.2553.8653.86462,767
Oct 17, 202453.3953.3952.3052.5652.5647,956
Oct 16, 202453.4553.4852.5053.0053.00112,172
Oct 15, 202453.3353.4353.0253.2153.211,239,767
Oct 14, 202451.4353.4051.4353.1053.1028,963
Oct 11, 202453.2953.2952.2052.4852.4878,726
Oct 10, 202452.9552.9552.2052.8852.8874,162
Oct 9, 202452.8853.0052.1352.3352.3346,100
Oct 8, 202452.4852.5051.5052.3052.30162,289
Oct 7, 202452.2153.3851.5251.9651.96127,382
Oct 4, 202453.5753.6352.7052.8252.8262,775
Oct 3, 202454.8554.8553.0053.2253.22145,996
Oct 1, 202454.7754.7754.0554.1854.1831,330
Sep 30, 202454.7955.5954.1354.1954.19531,254
Sep 27, 202455.9055.9655.1255.2155.2177,366
Sep 26, 202455.7955.9654.5055.6055.6051,716
Sep 25, 202455.8455.8455.0655.3255.322,147,372
Sep 24, 202455.7955.7954.4555.3755.373,639,747
Sep 23, 202454.9455.6054.1555.4755.475,134,072
Sep 20, 202454.4855.0153.9954.9054.90854,316
Sep 19, 202454.2054.6853.4754.1854.181,070,429
Sep 18, 202453.8554.1453.5053.9353.93285,222
Sep 17, 202452.7553.6252.7553.4953.4948,955
Sep 16, 202453.0053.5753.0053.4253.4266,897
Sep 13, 202452.2553.4551.8853.0953.0947,503
Sep 12, 202452.7453.1651.3052.9552.9553,959
Sep 11, 202452.4252.9551.8052.1352.1353,118
Sep 10, 202453.0553.0551.5552.4252.4214,970
Sep 9, 202452.5053.4751.3252.2652.26166,736
Sep 6, 202452.2053.2551.6151.9251.9267,646
Sep 5, 202452.9853.5052.1152.6652.6644,728
Sep 4, 202452.1152.7851.2752.5852.58192,523
Sep 3, 202451.6052.9651.5052.8652.86236,608
Sep 2, 202452.1152.9352.1152.6252.6279,731
Aug 30, 202452.1052.8451.3052.6452.6498,960
Aug 29, 202452.8752.8752.1452.3252.32639,811
Aug 28, 202452.1552.8852.0752.4052.40362,890
Aug 27, 202452.4552.7052.0052.5052.501,139,631
Aug 26, 202451.8552.6751.8552.4152.41689,258
Aug 23, 202452.2252.6751.9852.1852.1830,181
Aug 22, 202452.5752.5751.9452.2152.21342,622
Aug 21, 202452.4752.4851.4651.9451.9456,981
Aug 20, 202450.9752.3950.6051.9851.98112,436
Aug 19, 202450.8052.2850.6851.4951.49825,355
Aug 16, 202452.0452.0450.6151.7151.71292,232
Aug 14, 202451.6652.0050.4351.0551.051,013,451
Aug 13, 202452.4552.4551.0051.0851.0862,243
Aug 12, 202452.1852.1851.1751.8351.8327,225
Aug 9, 202451.9452.1051.2551.5951.59893,786
Aug 8, 202451.4451.4950.5151.2251.2249,124
Aug 7, 202451.5451.5450.9051.1051.10316,672
Aug 6, 202451.8951.9250.6950.9550.9550,374
Aug 5, 202452.3752.3750.7551.2951.29151,691
Aug 2, 202452.6052.7452.1652.4952.4936,479
Aug 1, 202453.1853.2052.3152.8052.8049,990
Jul 31, 202452.5452.9052.3052.6952.691,029,391
Jul 30, 202452.9353.1652.4052.5452.541,220,326
Jul 29, 202452.1153.4852.1152.6052.60488,282
Jul 26, 202451.7752.4751.7752.2652.26672,470
Jul 25, 202451.9452.7751.7552.0752.0781,676
Jul 24, 202452.0153.3852.0052.4752.47926,112
Jul 23, 202453.9353.9352.4552.9152.9175,673
Jul 22, 202453.4453.7852.3053.4753.471,089,528
Jul 19, 202453.8054.3053.2653.3753.3767,006
Jul 18, 202453.9753.9853.1453.8053.801,175,867
Jul 16, 202453.9353.9453.1353.6053.60230,727
Jul 15, 202453.8454.1053.1153.6653.66147,862
Jul 12, 202453.3753.8753.2653.4453.4497,230
Jul 11, 202453.6153.6952.9053.3653.36298,685
Jul 10, 202453.7454.1553.2253.3853.3887,142
Jul 9, 202453.1253.8953.1253.7453.7481,942
Jul 8, 202454.1854.1853.3753.6153.6178,122
Jul 5, 202454.3054.4853.5053.7253.72283,395
Jul 4, 202454.7454.7454.0054.2554.2537,907
Jul 3, 202454.0054.3853.3154.2654.26415,894
Jul 2, 202454.1054.2953.1053.2653.26960,177
Jul 1, 202453.9553.9653.0253.7353.73121,016
Jun 28, 202453.9854.4453.4553.5553.55595,410
Jun 27, 202454.2454.3053.7153.9753.97432,966
Jun 26, 202453.4054.1353.2253.8453.84186,054
Jun 25, 202453.1553.9152.5253.8453.84111,330
Jun 24, 202452.1152.9552.1152.7852.7864,893
Jun 21, 202453.2553.2552.4152.7952.7949,602
Jun 20, 202452.4852.9852.3252.8952.8973,436
Jun 19, 202451.6053.0051.2852.3752.371,852,942
Jun 18, 202451.3851.7550.1051.4851.4817,096,130
Jun 14, 202450.9351.4849.9450.9450.9478,275
Jun 13, 202450.6651.4849.8550.9350.9353,787
Jun 12, 202451.1851.2750.6650.8850.8811,076,804
Jun 11, 202451.4551.4550.2350.6550.6515,053,188
Jun 10, 202451.5051.5050.6850.8050.80333,001
Jun 7, 202449.2550.9749.2550.8250.821,060,668
Jun 6, 202450.0150.6749.9650.2550.25229,339
Jun 5, 202450.0050.6747.5850.0250.02424,679
Jun 4, 202452.2853.2048.0650.0050.00411,136
Jun 3, 202450.3652.7950.3652.0952.092,620,473
May 31, 202450.1850.1849.5149.9849.98373,364
May 30, 202449.7750.1449.0249.7449.74146,441
May 29, 202450.3050.3049.5249.6349.63109,206
May 28, 202450.8950.8950.0350.2050.20114,893
May 27, 202449.9150.7049.9050.2950.29177,743
May 24, 202449.9950.4849.2849.9349.93102,251
May 23, 202448.7549.8448.5149.7749.77212,718
May 22, 202448.9649.4448.3948.7548.751,143,019
May 21, 202449.0049.7048.7948.9648.96126,846
May 17, 202449.2949.5448.6248.9048.901,004,544
May 16, 202449.2849.2848.3548.8748.87678,855
May 15, 202448.8949.3748.4248.6648.66661,688
May 14, 202449.1949.2048.2548.8848.882,149,574
May 13, 202448.4648.9747.9648.6448.6442,885
May 10, 202448.7848.7848.2348.4648.46134,373
May 9, 202448.9648.9748.2648.3048.3045,597
May 8, 202449.3949.3948.5648.8648.86429,244
May 7, 202449.6249.9748.8949.0549.05202,420
May 6, 202450.2750.3849.5049.6249.62347,005
May 3, 202450.4950.4949.5149.7549.7548,206
May 2, 202450.0050.4749.6150.0550.05607,538
Apr 30, 202449.2550.9849.2550.0750.071,474,051