UTI S&P BSE ETF

UTI S&P BSE Sensex Next 50 ETF Historical Data

NSEBSE

₹88.26

(-0.25%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Jul-2025	90.91	91.32	90.17	90.31	102	2,28,199.72	2,160
21-Jul-2025	90.5	91.97	89.75	90.31	220	4,37,637.27	3,528
22-Jul-2025	88.96	91.34	88.96	90.12	95	1,96,220.06	1,641
23-Jul-2025	90.01	91.27	90	90.38	68	1,31,257.79	1,053
24-Jul-2025	90.07	90.44	89.75	90.15	71	65,000.13	468
25-Jul-2025	90.14	90.86	88.77	88.9	199	3,37,606.95	3,379
28-Jul-2025	88.91	89.73	88.25	88.34	180	2,46,368.54	1,928
29-Jul-2025	89.7	92	87.92	89.03	106	4,24,413.24	2,247
30-Jul-2025	89.47	89.47	88.58	88.96	63	47,417.97	512
31-Jul-2025	91.18	91.18	88	88.77	101	1,81,573.13	1,182
01-Aug-2025	88.33	89.04	87.67	87.85	106	2,64,329.52	2,733
04-Aug-2025	89.67	89.67	85.75	88.55	175	3,71,092.08	3,239
05-Aug-2025	88.7	88.7	87.9	88.57	94	1,17,453.61	1,044
06-Aug-2025	86.79	88.58	86.79	87.72	127	4,70,020.76	5,213
07-Aug-2025	87.72	87.89	86.99	87.81	116	4,13,824.39	2,880
08-Aug-2025	86.05	88.13	86.05	87.14	105	1,67,001.37	1,583
11-Aug-2025	84.96	88.51	84.96	87.93	187	2,71,583.59	1,699
12-Aug-2025	88.36	88.53	86.17	87.53	108	1,85,620.63	1,174
13-Aug-2025	87.97	88.51	87.86	88.48	76	1,00,731.08	947
14-Aug-2025	86.26	89.47	86.26	88.26	73	96,032.63	747

UTI S&P BSE ETF: Related NEWS

No Record Found

Invest wise with Expert advice