UTI BSE Sensex

UTI BSE Sensex ETF Historical Data

NSEBSE

₹910.38

(-0.79%)

Nov 7, 2025|10:39:55 AM

Invest wise with Expert advice

From Date

07/10/2025

To Date

07/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Oct-2025	901.51	904.57	897	900.81	1,755	2,23,41,224.75	22,599
09-Oct-2025	897.82	903.54	897	900.86	65	5,66,557.88	333
10-Oct-2025	903.9	907.95	903.32	906.83	92	6,29,973.26	485
13-Oct-2025	910.89	910.9	900.01	905.4	136	12,20,230.73	1,174
14-Oct-2025	914	914	897.1	899.9	126	16,88,987.23	767
15-Oct-2025	900.89	907.9	899.9	903.74	95	12,26,288.62	746
16-Oct-2025	910.9	916.1	906.31	915.72	97	18,08,520.51	1,376
17-Oct-2025	915	925	915	920.18	91	15,92,524.82	1,242
20-Oct-2025	923	930	923	925.79	126	13,92,088.89	926
21-Oct-2025	920.12	933.14	920.12	930.51	72	3,92,765.82	391
23-Oct-2025	933.14	940	915.05	927.37	180	17,91,544.45	1,204
24-Oct-2025	928	934.94	915.1	923.72	108	26,36,213.92	1,520
27-Oct-2025	919.11	942	919.11	933.66	2,199	2,08,75,880.19	21,701
28-Oct-2025	942	942	924.08	931.99	2,451	2,11,12,073.66	22,134
29-Oct-2025	939.97	939.97	929.51	936	2,217	2,03,75,167.66	21,676
30-Oct-2025	931.34	936.44	926.05	929.57	1,059	2,16,89,823.55	23,093
31-Oct-2025	932.64	934.75	922.05	924.84	2,195	3,15,07,377.66	33,821
03-Nov-2025	927.93	928.4	920	925.09	173	8,55,782.14	898
04-Nov-2025	921.4	927.83	918	920.49	352	3,50,66,578.07	37,455
06-Nov-2025	920.49	929.51	915	917.6	177	26,31,888.72	1,711

UTI BSE Sensex: Related NEWS

No Record Found

Invest wise with Expert advice