UTISENSETF Historical Share Price Data

UTI S&P BSE Sensex ETF Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
19-Mar-2024	789.69	789.7	755	760.64	275	10788436.27	13038	34.70	-29.05
20-Mar-2024	783.45	783.45	766.98	774.89	109	6104465.17	4829	16.47	-8.56
21-Mar-2024	783.98	786.54	779.01	782.1	90	28275475.17	35709	7.53	-1.88
22-Mar-2024	797.74	797.74	774.01	788.11	64	237300.1	171	23.73	-9.63
26-Mar-2024	794.97	794.98	778.11	780.57	139	10591683.21	13376	16.87	-14.40
27-Mar-2024	787.97	787.98	774.66	784.69	79	682807.54	793	13.32	-3.28
28-Mar-2024	783	799.81	783	795.36	103	6229662.88	7473	16.81	12.36
01-Apr-2024	795.48	807.39	788.25	796.98	119	469241.09	458	19.14	1.50
02-Apr-2024	796.99	824.98	787.05	796.95	283	7458026.82	4398	37.93	-0.04
03-Apr-2024	795.89	800	791.84	795.38	77	1588763.55	1688	8.16	-0.51
04-Apr-2024	798.56	800	793	798.62	85	279576.38	208	7.00	0.06
05-Apr-2024	798.61	802	795.01	800.8	85	739921.7	786	6.99	2.19
08-Apr-2024	814.6	814.6	800.43	805.94	140	848885.69	844	14.17	-8.66
09-Apr-2024	803.19	809.66	800	804.19	78	983822.46	1086	9.66	1.00
10-Apr-2024	804.94	808.67	804.02	808.03	41	324492.89	374	4.65	3.09
12-Apr-2024	814.97	814.97	800.01	800.89	143	566817.51	639	14.96	-14.08
15-Apr-2024	798.97	812.3	786.05	798.98	143	1389631.09	1066	26.25	0.01
16-Apr-2024	786.08	815	782.95	788.23	175	1936694.96	1805	32.05	2.15
18-Apr-2024	789.7	792.15	781.01	781.85	132	1155218.61	1336	11.14	-7.85

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.