UTI BSE Sensex Next 50 ETF - UTISXN50.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	93.09	92.58	92.58	93.4	90.5	3,634
November 06, 2025	93.79	92.63	92.63	93.8	92.5	3,850
November 04, 2025	95.27	93.52	93.52	95.27	92.13	3,830
November 03, 2025	93.87	93.65	93.65	93.87	91.52	5,399
October 31, 2025	94.07	93.45	93.45	94.07	90.91	14,836
October 30, 2025	93.37	93.24	93.24	93.73	92.87	3,957
October 29, 2025	92.89	93.37	93.37	93.5	92.72	2,994
October 28, 2025	93.39	92.64	92.64	93.4	91.31	3,490
October 27, 2025	92.48	92.59	92.59	92.92	91.55	7,355
October 24, 2025	93.6	92.02	92.02	93.6	91.1	2,404
October 23, 2025	91.84	92.62	92.62	92.99	91.17	11,273
October 21, 2025	92.14	92.31	92.31	92.75	90.21	1,987
October 20, 2025	90.05	92.14	92.14	92.53	90.05	7,208
October 17, 2025	90.28	91.59	91.59	92.08	90.28	3,106
October 16, 2025	92.39	91.98	91.98	92.4	90.27	18,167
October 15, 2025	91.15	91.51	91.51	91.75	90.74	4,655
October 14, 2025	91.9	91.12	91.12	91.9	90.3	2,259
October 13, 2025	91.04	90.62	90.62	94.08	90.51	24,656
October 10, 2025	90.45	91.04	91.04	91.18	90.27	11,043
October 09, 2025	92.74	90	90	92.74	89.38	1,498
October 08, 2025	90.23	90.04	90.04	91.17	87.97	5,555
October 07, 2025	87.97	90.23	90.23	90.98	87.97	1,670
October 06, 2025	89.96	90.23	90.23	90.28	88.13	4,541
October 03, 2025	89.35	89.47	89.47	90.8	88.93	1,624
October 01, 2025	86.49	89.36	89.36	89.78	86.49	1,079
September 30, 2025	88.91	88.71	88.71	89.38	88.41	1,773
September 29, 2025	86.27	88.91	88.91	89.97	86.27	6,581
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

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