UTI S&P BSE ETF

UTI S&P BSE Sensex Next 50 ETF Historical Data

NSEBSE

₹93.35

(0.42%)

Dec 15, 2025|03:31:16 PM

Invest wise with Expert advice

From Date

15/11/2025

To Date

15/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
01-Dec-2025	93.99	94.2	93.37	93.51	117	2,88,498.74	2,237
02-Dec-2025	93.79	93.88	93.4	93.43	82	1,30,825.71	929
03-Dec-2025	93.44	93.62	92.21	92.74	125	2,29,305.41	2,218
04-Dec-2025	93.2	93.3	92.06	93	80	1,24,200.19	988
05-Dec-2025	92.7	93.42	92.52	93.15	76	6,43,274.18	6,397
08-Dec-2025	95.4	95.4	91.62	92.09	270	4,01,781.66	2,754
09-Dec-2025	92	92.53	90.1	92.47	105	4,44,938.24	2,543
10-Dec-2025	92.94	92.94	91.36	91.81	101	2,06,574.74	1,667
11-Dec-2025	91.82	92.53	91.17	92.26	68	1,39,156.96	1,129
12-Dec-2025	92.73	93.05	91.89	92.96	85	1,26,055.56	1,079

UTI S&P BSE ETF: Related NEWS

No Record Found

Invest wise with Expert advice