UTI BSE Sensex

UTI BSE Sensex ETF Historical Data

NSEBSE

₹939.12

(0.46%)

Dec 12, 2025|01:54:58 PM

Invest wise with Expert advice

From Date

12/11/2025

To Date

12/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	932.97	934	923.01	931.72	2,135	2,05,38,875.98	21,862
13-Nov-2025	932.52	936.99	927.85	930.87	2,196	2,03,41,690.17	21,742
14-Nov-2025	934	934.5	924.24	931.77	2,373	2,12,76,572.59	22,391
17-Nov-2025	939.98	940	929.05	932.28	160	50,11,793.6	3,230
18-Nov-2025	936.94	936.94	928.3	933.71	103	7,12,816.96	674
19-Nov-2025	929.05	936.22	929.05	934.52	73	27,57,870.31	2,716
20-Nov-2025	936.75	946.34	925.05	937.11	126	12,43,123.33	1,101
21-Nov-2025	933.88	941.84	933.87	938.15	99	12,49,892.75	863
24-Nov-2025	937.5	940	931.59	935	97	19,63,326.76	1,601
25-Nov-2025	906.95	937.37	906.95	931.27	85	4,34,004.98	298
26-Nov-2025	935.92	940.68	935.92	939.87	37	4,40,816.5	440
27-Nov-2025	942.7	946.5	941.84	942.07	78	5,57,508.38	423
28-Nov-2025	949.98	949.98	938	943.97	76	14,25,789.77	914
01-Dec-2025	948.68	952.48	940.07	941.2	148	20,21,788.99	1,287
02-Dec-2025	945.9	945.9	934.93	938.76	114	10,81,399.51	670
03-Dec-2025	943.45	943.45	931.7	937.31	86	11,35,660.69	770
04-Dec-2025	929	941.9	929	935.07	99	9,75,481.94	942
05-Dec-2025	935.43	945.2	935.38	944.77	85	9,07,980.34	895
08-Dec-2025	949.9	949.9	935	938.66	160	8,50,614.02	815
09-Dec-2025	932.7	941.85	915.19	932.6	118	23,94,167.74	1,976
10-Dec-2025	937.37	937.37	928.23	930.55	2,310	8,09,67,963.97	86,542
11-Dec-2025	935.2	939	924.96	934.81	2,387	2,68,35,437.13	27,769

UTI BSE Sensex: Related NEWS

No Record Found

Invest wise with Expert advice