UTI S&P BSE ETF

UTI S&P BSE Sensex Next 50 ETF Historical Data

NSEBSE

₹93.43

(-0.26%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	92.89	93.5	92.72	93.37	88	2,74,734.57	2,932
30-Oct-2025	93.37	93.73	92.87	93.24	85	2,74,454.84	2,602
31-Oct-2025	94.07	94.07	90.91	92.91	129	14,03,981.97	9,848
03-Nov-2025	93.87	93.87	91.52	93.65	139	4,95,436.73	4,434
04-Nov-2025	95.27	95.27	92.13	93.52	130	3,57,869.06	3,211
06-Nov-2025	93.79	93.8	92.5	92.63	143	3,54,189.38	2,819
07-Nov-2025	93.09	93.4	90.5	92.58	130	3,04,280.87	2,197
10-Nov-2025	92.98	93.75	92.53	93.07	99	2,16,259.54	1,959
11-Nov-2025	93.89	93.9	92	92.84	133	4,72,247.89	4,515
12-Nov-2025	93.31	93.31	91.92	93.04	79	3,37,128.83	2,401
13-Nov-2025	93.89	93.89	92.04	93.33	88	1,70,886.12	1,271
14-Nov-2025	91.47	93.75	91.46	92.97	121	4,64,367.52	3,350
17-Nov-2025	93.25	96	92.06	93.74	169	6,00,610.39	4,148
18-Nov-2025	91.39	94.58	91.39	93.28	102	86,177.99	813
19-Nov-2025	93.39	93.81	93	93.47	70	1,34,226.34	1,044
20-Nov-2025	93.94	94	93.25	93.36	102	2,84,204.63	2,272
21-Nov-2025	93.42	93.48	92.52	92.76	100	1,58,036.21	1,687
24-Nov-2025	92.75	92.98	92.06	92.16	133	2,84,209.53	2,159
25-Nov-2025	92.16	92.9	90.6	92.23	228	6,80,661.73	4,197
26-Nov-2025	91.07	93.88	91.06	93.57	91	3,23,495.17	3,365
27-Nov-2025	92.27	94.2	92.27	93.67	96	12,32,200.44	11,441
28-Nov-2025	94.4	94.4	92.24	93.43	126	3,83,800.34	2,818

UTI S&P BSE ETF: Related NEWS

No Record Found

Invest wise with Expert advice