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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	93.2	93	93	93.3	92.06	1,339
December 03, 2025	93.44	92.74	92.74	93.62	92.21	2,679
December 02, 2025	93.79	93.43	93.43	93.88	93.4	1,792
December 01, 2025	93.99	93.51	93.51	94.2	93.37	3,079
November 28, 2025	94.4	93.43	93.43	94.4	92.24	5,744
November 27, 2025	92.27	93.67	93.67	94.2	92.27	13,147
November 26, 2025	91.07	93.57	93.57	93.88	91.06	3,525
November 25, 2025	92.16	92.23	92.23	92.9	90.6	7,750
November 24, 2025	92.75	92.16	92.16	92.98	92.06	3,146
November 21, 2025	93.42	92.76	92.76	93.48	92.52	1,699
November 19, 2025	93.39	93.47	93.47	93.81	93	1,480
November 18, 2025	91.39	93.28	93.28	94.58	91.39	931
November 17, 2025	93.25	93.74	93.74	96	92.06	6,398
November 14, 2025	91.47	92.97	92.97	93.75	91.46	5,222
November 13, 2025	93.89	93.33	93.33	93.89	92.04	2,081
November 12, 2025	93.31	93.04	93.04	93.31	91.92	3,630
November 11, 2025	93.89	92.84	92.84	93.9	92	5,138
November 10, 2025	92.98	93.07	93.07	93.75	92.53	2,326
November 09, 2025	92.98	93.07	93.07	93.75	92.53	2,326
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

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