Advertisement
Advertisement
U.S. Markets open in 9 hrs 28 mins
Advertisement
Advertisement
Advertisement
Advertisement

UTI Sensex ETF (UTISENSETF.BO)

BSE - BSE Real Time Price. Currency in INR
642.99+3.25 (+0.51%)
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
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023641.00649.00634.83642.99642.9958
Feb 02, 2023------
Feb 01, 2023648.00648.00629.10635.89635.89405
Jan 31, 2023644.00644.00631.00634.67634.6798
Jan 30, 2023652.00652.00627.00631.52631.52487
Jan 27, 2023628.40665.00628.40640.58640.58639
Jan 25, 2023646.00646.00640.00641.99641.99105
Jan 24, 2023649.00652.27647.00647.00647.0059
Jan 23, 2023640.00650.92640.00648.48648.4874
Jan 20, 2023647.00651.90642.00645.05645.05212
Jan 19, 2023647.00647.00646.00647.00647.0038
Jan 18, 2023640.10647.00637.10646.00646.00860
Jan 17, 2023627.30644.00627.30644.00644.0030
Jan 16, 2023652.00652.00638.00638.42638.42498
Jan 13, 2023631.00642.00631.00641.24641.24108
Jan 12, 2023638.00640.00634.10637.00637.0035
Jan 11, 2023638.10643.00635.48637.92637.9295
Jan 10, 2023643.10643.10638.00640.87640.8755
Jan 09, 2023625.30647.89625.30643.00643.00299
Jan 06, 2023643.00643.00634.00635.09635.09278
Jan 05, 2023644.00644.00639.50642.99642.99103
Jan 04, 2023652.00652.00645.00645.00645.00100
Jan 03, 2023641.11653.00641.11651.00651.00166
Jan 02, 2023649.00655.00646.10651.90651.90978
Dec 30, 2022649.00652.00647.26650.00650.0045
Dec 29, 2022646.10648.51644.00648.26648.2657
Dec 28, 2022647.00648.95644.80646.09646.0933
Dec 27, 2022647.00647.00642.00647.00647.0091
Dec 26, 2022637.75643.00637.75640.37640.37127
Dec 23, 2022645.13645.13635.84637.56637.56156
Dec 22, 2022649.00651.35643.00645.13645.13228
Dec 21, 2022655.50655.50649.00649.76649.76117
Dec 20, 2022643.40655.10643.40653.07653.0756
Dec 19, 2022653.03657.00648.10656.21656.21145
Dec 16, 2022656.10659.89653.00653.66653.66168
Dec 15, 2022662.10664.00657.00658.60658.60480
Dec 14, 2022663.00669.00660.10666.00666.00284
Dec 13, 2022663.08665.00661.70664.00664.00111
Dec 12, 2022669.40678.00652.00661.69661.69280
Dec 09, 2022664.00666.00659.00661.00661.00200
Dec 08, 2022664.00665.36663.00663.69663.6971
Dec 07, 2022669.00669.00663.00663.32663.3259
Dec 06, 2022664.10665.50660.10664.42664.42193
Dec 05, 2022661.00674.00661.00666.30666.30852
Dec 02, 2022679.40696.04665.37667.44667.44338
Dec 01, 2022665.00674.50665.00669.27669.27736
Nov 30, 2022665.28670.49663.26669.50669.501,192
Nov 29, 2022663.22667.00663.22665.28665.28305
Nov 28, 2022659.05664.50659.05661.83661.831,033
Nov 25, 2022661.50661.50660.00660.00660.00110
Nov 24, 2022652.10659.00650.65657.42657.42730
Nov 23, 2022642.66658.00642.66654.00654.001,088
Nov 22, 2022651.00653.00646.15651.96651.96294
Nov 21, 2022653.10653.80649.50651.10651.10119
Nov 18, 2022656.00658.00650.59653.08653.08211
Nov 17, 2022643.30658.00643.30655.01655.01328
Nov 16, 2022656.00657.00656.00657.00657.00838
Nov 15, 2022654.00655.00652.50655.00655.0076
Nov 14, 2022658.00658.00654.00655.00655.0071
Nov 11, 2022646.00658.00643.40653.79653.79594
Nov 10, 2022630.75649.00630.75643.00643.00127
Nov 09, 2022648.00651.00646.00647.33647.33119
Nov 07, 2022649.00649.00645.00647.00647.00532
Nov 04, 2022645.00647.39645.00645.23645.2331
Nov 03, 2022646.00648.98625.30644.00644.00109
Nov 02, 2022649.00649.00645.00645.00645.0038
Nov 01, 2022644.00649.00644.00645.71645.711,239
Oct 31, 2022621.30644.00621.30643.00643.00518
Oct 28, 2022633.00635.50632.79635.00635.00447
Oct 27, 2022634.00634.00629.20631.73631.73311
Oct 25, 2022618.30636.00618.30635.00635.00407
Oct 24, 2022639.89646.95626.10634.04634.04153
Oct 21, 2022627.00630.05626.00627.15627.1580
Oct 20, 2022630.00632.00613.30626.00626.00242
Oct 19, 2022621.00628.99620.00627.00627.0046
Oct 18, 2022620.89626.46619.00624.25624.2537
Oct 17, 2022601.35618.50601.35617.75617.75196
Oct 14, 2022629.40629.40610.00615.78615.7885
Oct 13, 2022611.00614.00606.00608.76608.76507
Oct 12, 2022605.10614.00605.10612.90612.90147
Oct 11, 2022602.65617.10602.65607.78607.78398
Oct 10, 2022622.00622.00608.00615.13615.13301
Oct 07, 2022615.00617.00611.00615.52615.52174
Oct 06, 2022606.55619.00606.55615.96615.9680
Oct 04, 2022604.00616.93604.00612.38612.38287
Oct 03, 2022618.00618.00602.75609.00609.00307
Sep 30, 2022599.91610.00596.00607.48607.48561
Sep 29, 2022603.00606.00599.50599.91599.91220
Sep 28, 2022592.60610.00592.60604.63604.63436
Sep 27, 2022609.00617.00605.00606.33606.33180
Sep 26, 2022634.40670.00602.66608.69608.691,089
Sep 23, 2022628.00628.00615.01619.21619.21355
Sep 22, 2022631.00632.00626.00629.00629.00106
Sep 21, 2022634.00634.00625.10629.67629.67235
Sep 20, 2022629.00636.00628.10633.36633.3676
Sep 19, 2022624.00629.50624.00628.00628.0078
Sep 16, 2022635.10635.10624.00625.14625.14182
Sep 15, 2022641.00642.00636.00636.25636.2562
Sep 14, 2022641.00643.00632.10638.66638.66475
Sep 13, 2022638.90642.00638.90642.00642.0020
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement