UTI BSE Sensex

UTI BSE Sensex ETF Historical Data

NSEBSE

₹906.97

(0.21%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	892	896.98	892	894.44	62	7,23,803.8	550
20-Aug-2025	894.44	899.4	894.44	899.27	72	6,57,063.69	532
21-Aug-2025	892	903.3	892	900	83	6,06,836.11	576
22-Aug-2025	898.43	900	892.51	895.36	70	6,53,979.66	674
25-Aug-2025	902.9	904.4	888.65	894.66	117	9,04,757.3	454
26-Aug-2025	899.84	899.84	888	888.34	91	12,00,687.75	944
28-Aug-2025	888.34	888.34	879.06	881.16	129	12,81,197.51	1,218
29-Aug-2025	888.98	888.98	875	880.41	118	11,94,868.37	1,268
01-Sep-2025	885.9	887.96	880	885.22	140	9,66,651.79	1,081
02-Sep-2025	907.35	907.35	877.69	882.27	117	8,66,175.76	564
03-Sep-2025	882.27	887.96	878.5	884.5	96	6,73,966.89	526
04-Sep-2025	886.1	893.83	886.1	889.75	113	1,09,50,507.39	12,136
05-Sep-2025	899	901.75	882.17	886.83	111	6,17,515.48	544
08-Sep-2025	889.9	892.14	885.23	887.11	83	4,34,542.69	338
09-Sep-2025	888.21	892.47	887.01	887.26	63	6,31,136.36	560
10-Sep-2025	895.98	897	882.3	892.53	93	8,72,587.03	668
11-Sep-2025	896	897.72	892.55	897.72	53	6,67,474.76	731
12-Sep-2025	905.4	905.4	892.87	901.07	74	4,25,202.88	325
15-Sep-2025	901.07	907.55	894.7	899.9	110	9,50,150.7	707
16-Sep-2025	910	910	898.38	905.06	104	19,35,306.53	1,347
17-Sep-2025	900.98	911.09	900.98	906.97	73	4,83,310.01	330

UTI BSE Sensex: Related NEWS

No Record Found

Invest wise with Expert advice