Advertisement
Advertisement
U.S. Markets open in 9 hrs 28 mins
S&P Futures
4,170.50 -21.00 (-0.50%) Dow Futures
34,111.00 +14.00 (+0.04%) Nasdaq Futures
12,661.75 -185.00 (-1.44%) Russell 2000 Futures
2,007.40 -0.50 (-0.02%) Crude Oil
75.67 -0.21 (-0.28%) Gold
1,929.30 -1.50 (-0.08%)
UTI Sensex ETF (UTISENSETF.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
As of 10:11AM IST. Market open.
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 641.00 | 649.00 | 634.83 | 642.99 | 642.99 | 58 |
| Feb 02, 2023 | - | - | - | - | - | - |
| Feb 01, 2023 | 648.00 | 648.00 | 629.10 | 635.89 | 635.89 | 405 |
| Jan 31, 2023 | 644.00 | 644.00 | 631.00 | 634.67 | 634.67 | 98 |
| Jan 30, 2023 | 652.00 | 652.00 | 627.00 | 631.52 | 631.52 | 487 |
| Jan 27, 2023 | 628.40 | 665.00 | 628.40 | 640.58 | 640.58 | 639 |
| Jan 25, 2023 | 646.00 | 646.00 | 640.00 | 641.99 | 641.99 | 105 |
| Jan 24, 2023 | 649.00 | 652.27 | 647.00 | 647.00 | 647.00 | 59 |
| Jan 23, 2023 | 640.00 | 650.92 | 640.00 | 648.48 | 648.48 | 74 |
| Jan 20, 2023 | 647.00 | 651.90 | 642.00 | 645.05 | 645.05 | 212 |
| Jan 19, 2023 | 647.00 | 647.00 | 646.00 | 647.00 | 647.00 | 38 |
| Jan 18, 2023 | 640.10 | 647.00 | 637.10 | 646.00 | 646.00 | 860 |
| Jan 17, 2023 | 627.30 | 644.00 | 627.30 | 644.00 | 644.00 | 30 |
| Jan 16, 2023 | 652.00 | 652.00 | 638.00 | 638.42 | 638.42 | 498 |
| Jan 13, 2023 | 631.00 | 642.00 | 631.00 | 641.24 | 641.24 | 108 |
| Jan 12, 2023 | 638.00 | 640.00 | 634.10 | 637.00 | 637.00 | 35 |
| Jan 11, 2023 | 638.10 | 643.00 | 635.48 | 637.92 | 637.92 | 95 |
| Jan 10, 2023 | 643.10 | 643.10 | 638.00 | 640.87 | 640.87 | 55 |
| Jan 09, 2023 | 625.30 | 647.89 | 625.30 | 643.00 | 643.00 | 299 |
| Jan 06, 2023 | 643.00 | 643.00 | 634.00 | 635.09 | 635.09 | 278 |
| Jan 05, 2023 | 644.00 | 644.00 | 639.50 | 642.99 | 642.99 | 103 |
| Jan 04, 2023 | 652.00 | 652.00 | 645.00 | 645.00 | 645.00 | 100 |
| Jan 03, 2023 | 641.11 | 653.00 | 641.11 | 651.00 | 651.00 | 166 |
| Jan 02, 2023 | 649.00 | 655.00 | 646.10 | 651.90 | 651.90 | 978 |
| Dec 30, 2022 | 649.00 | 652.00 | 647.26 | 650.00 | 650.00 | 45 |
| Dec 29, 2022 | 646.10 | 648.51 | 644.00 | 648.26 | 648.26 | 57 |
| Dec 28, 2022 | 647.00 | 648.95 | 644.80 | 646.09 | 646.09 | 33 |
| Dec 27, 2022 | 647.00 | 647.00 | 642.00 | 647.00 | 647.00 | 91 |
| Dec 26, 2022 | 637.75 | 643.00 | 637.75 | 640.37 | 640.37 | 127 |
| Dec 23, 2022 | 645.13 | 645.13 | 635.84 | 637.56 | 637.56 | 156 |
| Dec 22, 2022 | 649.00 | 651.35 | 643.00 | 645.13 | 645.13 | 228 |
| Dec 21, 2022 | 655.50 | 655.50 | 649.00 | 649.76 | 649.76 | 117 |
| Dec 20, 2022 | 643.40 | 655.10 | 643.40 | 653.07 | 653.07 | 56 |
| Dec 19, 2022 | 653.03 | 657.00 | 648.10 | 656.21 | 656.21 | 145 |
| Dec 16, 2022 | 656.10 | 659.89 | 653.00 | 653.66 | 653.66 | 168 |
| Dec 15, 2022 | 662.10 | 664.00 | 657.00 | 658.60 | 658.60 | 480 |
| Dec 14, 2022 | 663.00 | 669.00 | 660.10 | 666.00 | 666.00 | 284 |
| Dec 13, 2022 | 663.08 | 665.00 | 661.70 | 664.00 | 664.00 | 111 |
| Dec 12, 2022 | 669.40 | 678.00 | 652.00 | 661.69 | 661.69 | 280 |
| Dec 09, 2022 | 664.00 | 666.00 | 659.00 | 661.00 | 661.00 | 200 |
| Dec 08, 2022 | 664.00 | 665.36 | 663.00 | 663.69 | 663.69 | 71 |
| Dec 07, 2022 | 669.00 | 669.00 | 663.00 | 663.32 | 663.32 | 59 |
| Dec 06, 2022 | 664.10 | 665.50 | 660.10 | 664.42 | 664.42 | 193 |
| Dec 05, 2022 | 661.00 | 674.00 | 661.00 | 666.30 | 666.30 | 852 |
| Dec 02, 2022 | 679.40 | 696.04 | 665.37 | 667.44 | 667.44 | 338 |
| Dec 01, 2022 | 665.00 | 674.50 | 665.00 | 669.27 | 669.27 | 736 |
| Nov 30, 2022 | 665.28 | 670.49 | 663.26 | 669.50 | 669.50 | 1,192 |
| Nov 29, 2022 | 663.22 | 667.00 | 663.22 | 665.28 | 665.28 | 305 |
| Nov 28, 2022 | 659.05 | 664.50 | 659.05 | 661.83 | 661.83 | 1,033 |
| Nov 25, 2022 | 661.50 | 661.50 | 660.00 | 660.00 | 660.00 | 110 |
| Nov 24, 2022 | 652.10 | 659.00 | 650.65 | 657.42 | 657.42 | 730 |
| Nov 23, 2022 | 642.66 | 658.00 | 642.66 | 654.00 | 654.00 | 1,088 |
| Nov 22, 2022 | 651.00 | 653.00 | 646.15 | 651.96 | 651.96 | 294 |
| Nov 21, 2022 | 653.10 | 653.80 | 649.50 | 651.10 | 651.10 | 119 |
| Nov 18, 2022 | 656.00 | 658.00 | 650.59 | 653.08 | 653.08 | 211 |
| Nov 17, 2022 | 643.30 | 658.00 | 643.30 | 655.01 | 655.01 | 328 |
| Nov 16, 2022 | 656.00 | 657.00 | 656.00 | 657.00 | 657.00 | 838 |
| Nov 15, 2022 | 654.00 | 655.00 | 652.50 | 655.00 | 655.00 | 76 |
| Nov 14, 2022 | 658.00 | 658.00 | 654.00 | 655.00 | 655.00 | 71 |
| Nov 11, 2022 | 646.00 | 658.00 | 643.40 | 653.79 | 653.79 | 594 |
| Nov 10, 2022 | 630.75 | 649.00 | 630.75 | 643.00 | 643.00 | 127 |
| Nov 09, 2022 | 648.00 | 651.00 | 646.00 | 647.33 | 647.33 | 119 |
| Nov 07, 2022 | 649.00 | 649.00 | 645.00 | 647.00 | 647.00 | 532 |
| Nov 04, 2022 | 645.00 | 647.39 | 645.00 | 645.23 | 645.23 | 31 |
| Nov 03, 2022 | 646.00 | 648.98 | 625.30 | 644.00 | 644.00 | 109 |
| Nov 02, 2022 | 649.00 | 649.00 | 645.00 | 645.00 | 645.00 | 38 |
| Nov 01, 2022 | 644.00 | 649.00 | 644.00 | 645.71 | 645.71 | 1,239 |
| Oct 31, 2022 | 621.30 | 644.00 | 621.30 | 643.00 | 643.00 | 518 |
| Oct 28, 2022 | 633.00 | 635.50 | 632.79 | 635.00 | 635.00 | 447 |
| Oct 27, 2022 | 634.00 | 634.00 | 629.20 | 631.73 | 631.73 | 311 |
| Oct 25, 2022 | 618.30 | 636.00 | 618.30 | 635.00 | 635.00 | 407 |
| Oct 24, 2022 | 639.89 | 646.95 | 626.10 | 634.04 | 634.04 | 153 |
| Oct 21, 2022 | 627.00 | 630.05 | 626.00 | 627.15 | 627.15 | 80 |
| Oct 20, 2022 | 630.00 | 632.00 | 613.30 | 626.00 | 626.00 | 242 |
| Oct 19, 2022 | 621.00 | 628.99 | 620.00 | 627.00 | 627.00 | 46 |
| Oct 18, 2022 | 620.89 | 626.46 | 619.00 | 624.25 | 624.25 | 37 |
| Oct 17, 2022 | 601.35 | 618.50 | 601.35 | 617.75 | 617.75 | 196 |
| Oct 14, 2022 | 629.40 | 629.40 | 610.00 | 615.78 | 615.78 | 85 |
| Oct 13, 2022 | 611.00 | 614.00 | 606.00 | 608.76 | 608.76 | 507 |
| Oct 12, 2022 | 605.10 | 614.00 | 605.10 | 612.90 | 612.90 | 147 |
| Oct 11, 2022 | 602.65 | 617.10 | 602.65 | 607.78 | 607.78 | 398 |
| Oct 10, 2022 | 622.00 | 622.00 | 608.00 | 615.13 | 615.13 | 301 |
| Oct 07, 2022 | 615.00 | 617.00 | 611.00 | 615.52 | 615.52 | 174 |
| Oct 06, 2022 | 606.55 | 619.00 | 606.55 | 615.96 | 615.96 | 80 |
| Oct 04, 2022 | 604.00 | 616.93 | 604.00 | 612.38 | 612.38 | 287 |
| Oct 03, 2022 | 618.00 | 618.00 | 602.75 | 609.00 | 609.00 | 307 |
| Sep 30, 2022 | 599.91 | 610.00 | 596.00 | 607.48 | 607.48 | 561 |
| Sep 29, 2022 | 603.00 | 606.00 | 599.50 | 599.91 | 599.91 | 220 |
| Sep 28, 2022 | 592.60 | 610.00 | 592.60 | 604.63 | 604.63 | 436 |
| Sep 27, 2022 | 609.00 | 617.00 | 605.00 | 606.33 | 606.33 | 180 |
| Sep 26, 2022 | 634.40 | 670.00 | 602.66 | 608.69 | 608.69 | 1,089 |
| Sep 23, 2022 | 628.00 | 628.00 | 615.01 | 619.21 | 619.21 | 355 |
| Sep 22, 2022 | 631.00 | 632.00 | 626.00 | 629.00 | 629.00 | 106 |
| Sep 21, 2022 | 634.00 | 634.00 | 625.10 | 629.67 | 629.67 | 235 |
| Sep 20, 2022 | 629.00 | 636.00 | 628.10 | 633.36 | 633.36 | 76 |
| Sep 19, 2022 | 624.00 | 629.50 | 624.00 | 628.00 | 628.00 | 78 |
| Sep 16, 2022 | 635.10 | 635.10 | 624.00 | 625.14 | 625.14 | 182 |
| Sep 15, 2022 | 641.00 | 642.00 | 636.00 | 636.25 | 636.25 | 62 |
| Sep 14, 2022 | 641.00 | 643.00 | 632.10 | 638.66 | 638.66 | 475 |
| Sep 13, 2022 | 638.90 | 642.00 | 638.90 | 642.00 | 642.00 | 20 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
