UTI S&P BSE ETF

UTI S&P BSE Sensex Next 50 ETF Historical Data

NSEBSE

₹94.03

(-2.15%)

Jan 23, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

25/12/2025

To Date

25/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
26-Dec-2025	93.25	93.9	92.8	92.91	121	1,61,230.38	1,560
29-Dec-2025	92.51	93.77	92.03	92.95	194	4,66,125.54	3,124
30-Dec-2025	93.41	93.43	92.51	92.68	77	37,721.46	339
31-Dec-2025	93.47	93.51	92.7	93.3	77	93,426.07	721
01-Jan-2026	92.97	94.77	92.97	94.39	111	2,70,637.22	2,746
02-Jan-2026	95.19	95.2	93.06	94.06	141	3,50,446.63	3,511
05-Jan-2026	94.9	94.9	93.44	94.26	160	2,74,603.62	1,897
06-Jan-2026	94.26	94.85	92.94	93.55	176	11,55,197.58	4,055
07-Jan-2026	93.09	94.18	92.55	93.45	124	5,06,476.52	3,386
08-Jan-2026	94.27	94.27	92.81	92.86	89	2,47,900.03	1,998
09-Jan-2026	93.89	93.89	92.55	93.06	164	4,89,303.89	3,211
12-Jan-2026	93.06	93.44	92.55	93.43	163	3,20,319.01	2,668
13-Jan-2026	93.43	93.91	93	93.82	71	82,651.72	711
14-Jan-2026	94.1	95	92.56	94.42	148	4,09,167.9	3,462
16-Jan-2026	94.89	96.85	93.91	95.05	213	5,19,014.38	4,201
19-Jan-2026	95.05	95.98	92.55	94.74	200	4,84,776.44	3,050
20-Jan-2026	93.9	94.69	93.44	94.1	97	2,07,228.19	2,145
21-Jan-2026	94.38	99	92	95.39	235	8,72,581.01	7,446
22-Jan-2026	96.97	98.25	92.21	96.1	233	8,11,044.03	4,787
23-Jan-2026	96.98	97.97	89.45	94.03	661	27,49,984.55	13,508

UTI S&P BSE ETF: Related NEWS

No Record Found

Invest wise with Expert advice