UTI S&P BSE ETF

UTI S&P BSE Sensex Next 50 ETF Historical Data

NSEBSE

₹88.49

(-1.74%)

Sep 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/08/2025

To Date

26/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	89.59	89.59	87.83	87.84	181	4,34,576.04	4,647
29-Aug-2025	87.83	88.48	86.23	87.62	112	3,77,717.99	2,315
01-Sep-2025	88.05	88.93	87.56	88.93	125	3,07,186.14	2,637
02-Sep-2025	89.37	89.51	88.48	88.84	99	2,77,775.56	1,331
03-Sep-2025	89.82	90.36	88.7	89.27	98	1,19,294.63	1,265
04-Sep-2025	89.91	90.28	88.93	89.24	79	1,20,824.33	814
05-Sep-2025	89.68	89.68	88.5	88.86	101	1,93,333.72	1,833
08-Sep-2025	91.53	91.53	86.63	89.19	121	1,31,292.28	1,284
09-Sep-2025	88.78	89.6	88.78	89.33	85	2,44,475.3	2,265
10-Sep-2025	88.8	90.45	88.8	90.31	106	1,93,463.91	1,432
11-Sep-2025	90.01	90.73	90.01	90.39	56	61,816.99	571
12-Sep-2025	90.24	90.73	90.16	90.51	88	4,46,704.06	3,457
15-Sep-2025	91	91.97	90.36	90.75	132	2,95,832.35	2,115
16-Sep-2025	93.01	93.01	88.03	91.05	134	10,48,862.61	9,281
17-Sep-2025	90.91	102.25	90.59	93.42	186	12,67,164.06	10,790
18-Sep-2025	92.96	92.96	91.01	91.87	497	32,53,636.43	21,662
19-Sep-2025	92.32	92.32	91.68	92.1	102	6,56,172.48	5,221
22-Sep-2025	91.11	92.57	91.11	92.23	118	5,77,392.4	5,570
23-Sep-2025	89.92	93.47	89.92	91.84	140	3,82,529.39	3,074
24-Sep-2025	92.49	92.49	90.65	90.69	133	4,65,308.37	4,375
25-Sep-2025	91.14	91.14	89.83	90.06	121	2,33,048.39	2,402

UTI S&P BSE ETF: Related NEWS

No Record Found

Invest wise with Expert advice