UTI BSE Sensex Next 50 ETF (UTISXN50.NS) NSE

89.01

+0.52(+0.59%)

Updated at September 29 03:26PM

Currency In INR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	90	88.49	88.49	90	88.3	10,857
September 25, 2025	91.14	90.06	90.06	91.14	89.83	2,752
September 24, 2025	92.49	90.69	90.69	92.49	90.65	5,111
September 23, 2025	89.92	91.84	91.84	93.47	89.92	4,202
September 22, 2025	91.11	92.23	92.23	92.57	91.11	6,299
September 19, 2025	92.32	92.1	92.1	92.32	91.68	7,233
September 18, 2025	92.96	91.87	91.87	92.96	91.01	35,507
September 17, 2025	90.91	93.42	93.42	102.25	90.59	13,614
September 16, 2025	93.01	91.05	91.05	93.01	88.03	11,661
September 15, 2025	91	90.75	90.75	91.97	90.36	3,480
September 12, 2025	90.24	90.51	90.51	90.73	90.16	5,292
September 11, 2025	90.01	90.39	90.39	90.73	90.01	693
September 10, 2025	88.8	90.31	90.31	90.45	88.8	2,174
September 09, 2025	88.78	89.33	89.33	89.6	88.78	2,770
September 08, 2025	91.53	89.19	89.19	91.53	86.63	1,481
September 05, 2025	89.68	88.86	88.86	89.68	88.5	2,278
September 04, 2025	89.91	89.24	89.24	90.28	88.93	1,551
September 03, 2025	89.82	89.27	89.27	90.36	88.7	1,378
September 02, 2025	89.37	88.84	88.84	89.51	88.48	3,595
September 01, 2025	88.05	88.93	88.93	88.93	87.56	3,487
August 29, 2025	87.83	87.62	87.62	88.48	86.23	4,328
August 28, 2025	89.59	87.84	87.84	89.59	87.83	5,598
August 26, 2025	89.6	89.15	89.15	90.14	88.48	4,048
August 25, 2025	92.66	89.7	89.7	92.66	87.71	1,976
August 22, 2025	90	89.96	89.96	90.28	89.38	4,104
August 21, 2025	92.61	90.37	90.37	92.61	89.38	2,659
August 20, 2025	88.81	90.36	90.36	90.73	88.81	2,887
August 19, 2025	89.29	89.9	89.9	90.1	88.93	1,747
August 18, 2025	88.26	89.28	89.28	89.91	88.26	4,406
August 14, 2025	86.26	88.26	88.26	89.47	86.26	1,093
August 13, 2025	87.97	88.48	88.48	88.51	87.86	1,156
August 12, 2025	88.36	87.53	87.53	88.53	86.17	2,195
August 11, 2025	84.96	87.93	87.93	88.51	84.96	3,126
August 08, 2025	86.05	87.14	87.14	88.13	86.05	1,929
August 07, 2025	87.72	87.81	87.81	87.89	86.99	4,836
August 06, 2025	86.79	87.72	87.72	88.58	86.79	5,373
August 05, 2025	88.7	88.57	88.57	88.7	87.9	1,330
August 04, 2025	89.67	88.55	88.55	89.67	85.75	4,216
August 01, 2025	88.33	87.85	87.85	89.04	87.67	2,999
July 31, 2025	91.18	88.77	88.77	91.18	88	2,159
July 30, 2025	89.47	88.96	88.96	89.47	88.58	533
July 29, 2025	89.7	89.03	89.03	92	87.92	4,784
July 28, 2025	88.91	88.34	88.34	89.73	88.25	2,772
July 25, 2025	90.14	88.9	88.9	90.86	88.77	3,783
July 24, 2025	90.07	90.15	90.15	90.44	89.75	721
July 23, 2025	90.01	90.38	90.38	91.27	90	1,455
July 22, 2025	88.96	90.12	90.12	91.34	88.96	2,178
July 21, 2025	90.5	90.31	90.31	91.97	89.75	4,836
July 18, 2025	90.91	90.31	90.31	91.32	90.17	2,521
July 17, 2025	91.54	90.9	90.9	91.54	90.63	2,029
July 16, 2025	90.56	91.09	91.09	91.15	90.55	3,499
July 15, 2025	90.2	90.92	90.92	90.95	90.08	1,907
July 14, 2025	91.57	90.2	90.2	91.57	89.55	3,126
July 11, 2025	89.06	89.75	89.75	91.29	89.06	4,619
July 10, 2025	91.5	90.69	90.69	91.61	90.31	1,295
July 09, 2025	91	91.05	91.05	91.86	90.69	5,286
July 08, 2025	90.31	91.01	91.01	91.9	89.78	3,184
July 07, 2025	91.89	91.11	91.11	91.89	90.77	7,452
July 04, 2025	91.79	90.88	90.88	91.79	90.69	4,344
July 03, 2025	90.97	90.99	90.99	91.79	90.69	1,678