UTI BSE Sensex

UTI BSE Sensex ETF Historical Data

NSEBSE

₹921.89

(0.18%)

Jan 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

17/12/2025

To Date

17/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Dec-2025	934.99	935	926.66	930.08	70	6,99,166.7	676
18-Dec-2025	934.9	935	927	933.5	89	17,12,808.22	1,294
19-Dec-2025	928.89	940	928.89	934.06	71	7,44,747.47	647
22-Dec-2025	934.21	941.36	934.06	939.33	106	16,13,828.98	1,497
23-Dec-2025	939.33	943.54	937.61	939.25	97	7,86,806.86	657
24-Dec-2025	940	944	937.5	940.88	85	17,16,010.9	1,444
26-Dec-2025	943.01	943.01	930.01	937.13	185	10,19,179.83	594
29-Dec-2025	941.81	943.02	929.54	929.67	144	23,45,954.15	1,441
30-Dec-2025	952.91	952.91	928.89	929.68	78	6,02,019.35	472
31-Dec-2025	931.99	938.27	931.53	937.89	74	13,24,154.04	1,132
01-Jan-2026	938.26	941.3	936.45	938	101	15,54,806.88	1,557
02-Jan-2026	938.36	945.02	938	941.29	100	12,22,923.96	1,119
05-Jan-2026	941.3	947.75	938.33	939.22	159	11,62,722.94	912
06-Jan-2026	943.91	946.47	933.62	939.58	113	11,08,644.9	908
07-Jan-2026	939.58	939.58	932	936.21	128	20,49,564.53	1,359
08-Jan-2026	938.27	938.27	927.25	928.17	130	7,97,937.06	795
09-Jan-2026	933.53	933.54	918.51	921.17	199	22,47,537.08	1,924
12-Jan-2026	918.46	924.06	910	922.84	254	20,64,306.85	1,742
13-Jan-2026	927.89	927.89	917.1	923.35	226	6,92,15,831.58	70,990
14-Jan-2026	924.5	928.8	915.35	920.2	166	39,19,300.08	2,589
16-Jan-2026	924.05	927.1	917.45	921.89	139	9,72,963.38	674

UTI BSE Sensex: Related NEWS

No Record Found

Invest wise with Expert advice