UTI BSE Sensex

UTI BSE Sensex ETF Historical Data

NSEBSE

₹910.48

(0.04%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

23/01/2026

To Date

23/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	908.13	909.9	892.13	901.45	199	25,16,793.61	2,030
22-Jan-2026	909.99	910.46	902.19	907.15	95	11,47,096.46	1,008
23-Jan-2026	929.82	929.82	896.05	899.09	172	12,34,798.09	1,004
27-Jan-2026	892.34	906.97	892.34	901.15	178	7,73,098.61	728
28-Jan-2026	908.15	909.07	899.65	905.38	135	45,59,108.54	3,624
29-Jan-2026	904.61	922	900.35	916.6	124	10,46,047.83	654
30-Jan-2026	908.26	908.26	901.6	906.03	150	24,67,722.44	2,468
01-Feb-2026	909	918.62	887	892.7	267	60,81,672.25	4,194
02-Feb-2026	895.72	905	887.01	898.11	170	29,84,205.52	2,169
03-Feb-2026	950	950	914.45	927.69	1,135	66,23,713.58	6,275
04-Feb-2026	922.82	936.9	918.01	925.71	1,250	30,96,060.49	1,904
05-Feb-2026	926.23	930.96	907	916.87	1,293	34,09,612.24	1,873
06-Feb-2026	911.33	929	911.33	918.27	1,300	60,16,594.63	1,341
09-Feb-2026	936.63	936.63	918.1	926.83	1,240	29,13,485.29	2,143
10-Feb-2026	931.47	931.47	922.62	928.04	1,214	20,06,578.5	1,459
11-Feb-2026	930.94	936	915.05	928.69	1,212	18,69,287.71	1,522
12-Feb-2026	927.99	930	920	922.24	1,230	56,64,820.67	5,823
13-Feb-2026	929.15	929.15	907	910.67	1,302	46,73,643.92	3,795
16-Feb-2026	920	920	900.8	918.79	1,156	21,17,208.92	1,761
17-Feb-2026	916.67	922.96	910	920.14	146	1,50,76,006.87	12,018
18-Feb-2026	918	931	916.15	922.08	227	5,62,18,171.6	60,134
19-Feb-2026	926.13	926.13	906.5	910.14	312	1,76,79,899.85	13,699

UTI BSE Sensex: Related NEWS

No Record Found

Invest wise with Expert advice