UTI BSE Sensex

UTI BSE Sensex ETF Historical Data

NSEBSE

₹937.13

(-0.40%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/11/2025

To Date

27/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
12-Dec-2025	934.81	946.55	934.81	940	2,284	2,60,88,458.39	27,087
15-Dec-2025	940	942	934	937.77	137	6,76,357.28	614
16-Dec-2025	937	938	930.6	932.97	76	8,79,413.71	923
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

UTI BSE Sensex: Related NEWS

No Record Found

Invest wise with Expert advice