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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	889.9	887.11	887.11	892.14	885.23	535
September 05, 2025	899	886.83	886.83	901.75	882.17	699
September 04, 2025	886.1	889.75	889.75	893.83	886.1	12,284
September 03, 2025	882.27	884.5	884.5	887.96	878.5	766
September 02, 2025	907.35	882.27	882.27	907.35	877.69	980
September 01, 2025	885.9	885.22	885.22	887.96	880	1,098
August 29, 2025	888.98	880.41	880.41	888.98	875	1,563
August 28, 2025	888.34	881.16	881.16	888.34	879.06	1,470
August 26, 2025	899.84	888.34	888.34	899.84	888	1,384
August 25, 2025	902.9	894.66	894.66	904.4	888.65	1,023
August 22, 2025	898.43	895.36	895.36	900	892.51	978
August 21, 2025	892	900	900	903.3	892	675
August 20, 2025	894.44	899.27	899.27	899.4	894.44	738
August 19, 2025	892	894.44	894.44	896.98	892	879
August 18, 2025	894.95	890.44	890.44	898.28	886.5	994
August 14, 2025	879.39	885.59	885.59	889	879.39	656
August 13, 2025	889.98	883.8	883.8	889.98	879	2,651
August 12, 2025	887.93	881.29	881.29	889.72	880.24	1,713
August 11, 2025	870.5	883.52	883.52	885.17	870.5	1,446
August 08, 2025	888.06	877.82	877.82	889.98	876	2,383
August 07, 2025	861.87	883.65	883.65	886.9	861.87	904
August 06, 2025	892.9	883.97	883.97	892.9	881.82	2,926
August 05, 2025	886.74	887.03	887.03	887.87	885	1,153
August 04, 2025	892.98	889.51	889.51	892.98	885.15	946
August 01, 2025	893	885.51	885.51	893.17	884.5	1,242
July 31, 2025	903	893.01	893.01	903	882.94	4,454
July 30, 2025	887	895.24	895.24	900.54	887	873
July 29, 2025	881.3	893.58	893.58	894.06	881.3	1,362
July 28, 2025	893.3	888.66	888.66	898.98	887.3	1,750
July 25, 2025	907.57	893.38	893.38	907.57	890	2,762
July 24, 2025	908.07	903.51	903.51	908.07	900.96	876
July 23, 2025	899	908.07	908.07	908.81	899	1,301
July 22, 2025	890.02	899.17	899.17	907.98	890.02	1,245
July 21, 2025	889.1	900.03	900.03	903.9	889.1	1,070
July 18, 2025	880.41	898.03	898.03	907.5	880.41	1,992
July 17, 2025	903.66	902.99	902.99	906.71	901.21	1,104
July 16, 2025	895.1	907.93	907.93	910.98	895.1	418
July 15, 2025	897.53	904.95	904.95	908.18	897.53	691
July 14, 2025	911.6	902.54	902.54	911.6	900.5	1,669
July 11, 2025	915	905.63	905.63	915	901.68	940
July 10, 2025	922.7	912.76	912.76	922.7	910.9	1,439
July 09, 2025	917	915.56	915.56	918.99	914.43	483
July 08, 2025	917.93	914.92	914.92	917.93	913.02	802
July 07, 2025	906.1	911.92	911.92	919.8	906.1	2,038
July 04, 2025	913.17	914.85	914.85	918.2	908.51	685
July 03, 2025	923.48	912.1	912.1	923.48	909.09	1,890

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