UTI S&P BSE Sensex Next 50 Exchange Traded Fund - UTISXN50.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	91.25	90.97	90.97	91.4	90.57	2,143
July 01, 2025	90.96	91.2	91.2	91.84	90.91	1,230
June 30, 2025	91.89	91.36	91.36	91.9	90.89	4,089
June 27, 2025	90.15	91.11	91.11	91.25	89.06	6,208
June 26, 2025	90.09	90.35	90.35	90.66	89.02	5,606
June 25, 2025	89.64	89.65	89.65	90	89.21	2,734
June 24, 2025	86.43	89.19	89.19	89.77	86.43	5,037
June 23, 2025	89.07	88.65	88.65	89.07	87.71	1,678
June 20, 2025	88.89	88.55	88.55	88.89	86.99	2,907
June 19, 2025	89.11	87.47	87.47	89.35	87.4	4,771
June 18, 2025	91.3	89.12	89.12	91.3	88.25	2,165
June 17, 2025	88.54	89.08	89.08	89.8	88.11	3,960
June 16, 2025	87.08	89.4	89.4	89.51	87.08	5,100
June 13, 2025	89.59	88.93	88.93	89.59	88.25	5,906
June 12, 2025	90.9	89.66	89.66	90.91	89.48	6,382
June 11, 2025	91.77	90.91	90.91	91.77	90.61	12,303
June 10, 2025	92.04	90.84	90.84	92.19	89.79	16,778
June 09, 2025	88.07	91.13	91.13	91.18	88.07	17,347
June 06, 2025	90.83	89.67	89.67	90.83	88.17	5,605
June 05, 2025	86.97	88.62	88.62	89.34	86.97	3,933
June 04, 2025	88.55	88.75	88.75	90.5	87.55	2,231
June 03, 2025	89.9	88.11	88.11	89.9	87.91	8,438
June 02, 2025	88.22	88.67	88.67	89.08	87.87	4,802
May 30, 2025	88.12	88.22	88.22	88.49	87.68	3,664
May 29, 2025	87.27	88.17	88.17	89.48	87.14	4,765
May 28, 2025	88.47	88.29	88.29	88.91	87.87	2,164
May 27, 2025	91.45	88.47	88.47	91.45	87.95	2,965
May 26, 2025	87.54	88.36	88.36	88.9	87.53	5,705

UTI S&P BSE Sensex Next 50 Exchange Traded Fund (UTISXN50.NS) NSE