UTI S&P BSE Sensex ETF - UTISENSETF.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	935.43	944.77	944.77	945.2	935.38	989
December 04, 2025	929	935.07	935.07	941.9	929	1,041
December 03, 2025	943.45	937.31	937.31	943.45	931.7	1,491
December 02, 2025	945.9	938.76	938.76	945.9	934.93	1,193
December 01, 2025	948.68	941.2	941.2	952.48	940.07	2,166
November 28, 2025	949.98	943.97	943.97	949.98	938	1,518
November 27, 2025	942.7	942.07	942.07	946.5	941.84	597
November 26, 2025	935.92	939.87	939.87	940.68	935.92	482
November 25, 2025	906.95	931.27	931.27	937.37	906.95	484
November 24, 2025	937.5	935	935	940	931.59	2,104
November 21, 2025	933.88	938.15	938.15	941.84	933.87	1,331
November 19, 2025	929.05	934.52	934.52	936.22	929.05	2,981
November 18, 2025	936.94	933.71	933.71	936.94	928.3	772
November 17, 2025	939.98	932.28	932.28	940	929.05	5,554
November 14, 2025	934	931.77	931.77	934.5	924.24	22,913
November 13, 2025	932.52	930.87	930.87	936.99	927.85	22,219
November 12, 2025	932.97	931.72	931.72	934	923.01	22,034
November 11, 2025	927.89	924.57	924.57	927.9	914.44	36,279
November 10, 2025	908.1	922.94	922.94	923.91	908.1	22,649
November 07, 2025	917.6	916.18	916.18	917.6	910.38	1,177
November 06, 2025	920.49	917.6	917.6	929.51	915	2,860
November 04, 2025	921.4	920.49	920.49	927.83	918	37,993
November 03, 2025	927.93	925.09	925.09	928.4	920	931
October 31, 2025	932.64	924.84	924.84	934.75	922.05	34,163
October 30, 2025	931.34	929.57	929.57	936.44	926.05	23,416
October 29, 2025	939.97	936	936	939.97	929.51	21,971
October 28, 2025	942	931.99	931.99	942	924.08	22,887
October 27, 2025	919.11	933.66	933.66	942	919.11	22,362
October 24, 2025	928	923.72	923.72	934.94	915.1	2,879
October 23, 2025	933.14	927.37	927.37	940	915.05	1,986
October 21, 2025	920.12	930.51	930.51	933.14	920.12	422
October 20, 2025	923	925.79	925.79	930	923	1,558
October 17, 2025	915	920.18	920.18	925	915	1,739
October 16, 2025	910.9	915.72	915.72	916.1	906.31	2,000
October 15, 2025	900.89	903.74	903.74	907.9	899.9	1,362
October 14, 2025	914	899.9	899.9	914	897.1	2,022
October 13, 2025	910.89	905.4	905.4	910.9	900.01	1,349
October 10, 2025	903.9	906.83	906.83	907.95	903.32	715
October 09, 2025	897.82	900.86	900.86	903.54	897	639
October 08, 2025	901.51	900.81	900.81	904.57	897	24,854
October 07, 2025	894.1	901.51	901.51	903.68	894.1	6,750
October 06, 2025	897.9	896.71	896.71	898	888.03	19,139
October 03, 2025	895.9	893.03	893.03	897.58	886	38,384
October 01, 2025	887.9	890.64	890.64	892.48	877.1	51,861
September 30, 2025	888.9	883.99	883.99	890	879.06	8,067
September 29, 2025	887.96	883.19	883.19	891.99	882.15	1,301
September 26, 2025	890	885.17	885.17	893.03	882	1,651
September 25, 2025	901.72	893.51	893.51	901.72	890.01	45,630
September 24, 2025	911	895.63	895.63	911	895.62	6,439
September 23, 2025	910	902.87	902.87	910	897	2,538
September 22, 2025	915.5	902.47	902.47	915.5	899.5	1,361
September 19, 2025	919.19	906.59	906.59	919.19	905.09	1,646
September 18, 2025	910	911	911	913.7	906.82	940
September 17, 2025	900.98	906.97	906.97	911.09	900.98	537
September 16, 2025	910	905.06	905.06	910	898.38	2,146
September 15, 2025	901.07	899.9	899.9	907.55	894.7	1,343
September 12, 2025	905.4	901.07	901.07	905.4	892.87	480
September 11, 2025	896	897.72	897.72	897.72	892.55	744
September 10, 2025	895.98	892.53	892.53	897	882.3	1,152
September 09, 2025	888.21	887.26	887.26	892.47	887.01	714

UTI S&P BSE Sensex ETF (UTISENSETF.NS) NSE