UTISENSETF.BO - UTI Sensex ETF
BSE - BSE Real Time Price. Currency in INR
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 09, 2023 | 671.10 | 673.65 | 668.10 | 671.09 | 671.09 | 137 |
| Jun 08, 2023 | 662.66 | 676.71 | 662.66 | 674.70 | 674.70 | 79 |
| Jun 07, 2023 | 673.00 | 674.90 | 670.00 | 674.00 | 674.00 | 169 |
| Jun 06, 2023 | 658.30 | 673.00 | 658.30 | 672.51 | 672.51 | 157 |
| Jun 05, 2023 | 661.11 | 674.00 | 661.11 | 669.10 | 669.10 | 573 |
| Jun 02, 2023 | 669.00 | 674.90 | 668.00 | 670.05 | 670.05 | 261 |
| Jun 01, 2023 | 666.10 | 725.51 | 657.30 | 670.07 | 670.07 | 125 |
| May 31, 2023 | 674.00 | 678.00 | 665.95 | 668.50 | 668.50 | 84 |
| May 30, 2023 | 668.10 | 673.72 | 668.00 | 670.65 | 670.65 | 674 |
| May 29, 2023 | 668.29 | 671.50 | 668.29 | 671.00 | 671.00 | 79 |
| May 26, 2023 | 658.65 | 665.00 | 658.65 | 663.98 | 663.98 | 68 |
| May 25, 2023 | 659.94 | 666.00 | 655.14 | 662.48 | 662.48 | 26 |
| May 24, 2023 | 662.00 | 664.89 | 658.00 | 660.88 | 660.88 | 122 |
| May 23, 2023 | 659.00 | 663.99 | 656.11 | 659.11 | 659.11 | 366 |
| May 22, 2023 | 656.10 | 662.00 | 650.10 | 660.33 | 660.33 | 228 |
| May 19, 2023 | 647.19 | 665.00 | 647.19 | 660.02 | 660.02 | 2,051 |
| May 18, 2023 | 650.16 | 661.71 | 650.16 | 659.12 | 659.12 | 178 |
| May 17, 2023 | 660.10 | 661.00 | 655.95 | 658.24 | 658.24 | 196 |
| May 16, 2023 | 664.90 | 664.90 | 659.00 | 659.27 | 659.27 | 98 |
| May 15, 2023 | 659.00 | 664.00 | 659.00 | 662.66 | 662.66 | 696 |
| May 12, 2023 | 656.90 | 659.00 | 654.00 | 659.00 | 659.00 | 104 |
| May 11, 2023 | 655.10 | 662.00 | 655.10 | 659.10 | 659.10 | 274 |
| May 10, 2023 | 659.00 | 659.00 | 654.00 | 656.94 | 656.94 | 1,059 |
| May 09, 2023 | 657.00 | 660.00 | 654.00 | 658.04 | 658.04 | 319 |
| May 08, 2023 | 641.36 | 657.00 | 638.00 | 656.51 | 656.51 | 196 |
| May 05, 2023 | 656.00 | 661.90 | 648.00 | 649.41 | 649.41 | 257 |
| May 04, 2023 | 652.50 | 656.00 | 652.50 | 655.54 | 655.54 | 294 |
| May 03, 2023 | 653.00 | 658.00 | 649.00 | 651.50 | 651.50 | 62 |
| May 02, 2023 | 649.00 | 656.90 | 643.10 | 651.82 | 651.82 | 607 |
| Apr 28, 2023 | 644.00 | 649.00 | 644.00 | 647.97 | 647.97 | 99 |
| Apr 27, 2023 | 639.65 | 643.00 | 635.10 | 643.00 | 643.00 | 167 |
| Apr 26, 2023 | 637.01 | 640.43 | 627.30 | 640.00 | 640.00 | 33 |
| Apr 25, 2023 | 640.00 | 640.00 | 639.00 | 639.00 | 639.00 | 20 |
| Apr 24, 2023 | 626.66 | 638.00 | 624.35 | 637.09 | 637.09 | 506 |
| Apr 21, 2023 | 636.00 | 636.10 | 634.00 | 635.00 | 635.00 | 48 |
| Apr 20, 2023 | 636.00 | 636.10 | 632.00 | 632.00 | 632.00 | 49 |
| Apr 19, 2023 | 635.10 | 635.10 | 632.00 | 632.00 | 632.00 | 141 |
| Apr 18, 2023 | 637.00 | 637.50 | 635.00 | 635.00 | 635.00 | 37 |
| Apr 17, 2023 | 641.00 | 641.00 | 634.70 | 637.00 | 637.00 | 75 |
| Apr 13, 2023 | 641.00 | 642.14 | 638.00 | 640.00 | 640.00 | 138 |
| Apr 12, 2023 | 637.10 | 642.28 | 637.10 | 640.25 | 640.25 | 53 |
| Apr 11, 2023 | 637.00 | 641.76 | 635.73 | 639.00 | 639.00 | 81 |
| Apr 10, 2023 | 624.55 | 639.00 | 624.55 | 639.00 | 639.00 | 51 |
| Apr 06, 2023 | 635.10 | 636.00 | 631.50 | 633.00 | 633.00 | 69 |
| Apr 05, 2023 | 631.00 | 635.04 | 631.00 | 635.00 | 635.00 | 1,292 |
| Apr 03, 2023 | 635.00 | 635.00 | 623.75 | 625.72 | 625.72 | 276 |
| Mar 31, 2023 | 616.00 | 628.00 | 616.00 | 628.00 | 628.00 | 213 |
| Mar 29, 2023 | 611.10 | 616.00 | 611.00 | 615.54 | 615.54 | 48 |
| Mar 28, 2023 | 615.00 | 615.58 | 613.00 | 614.00 | 614.00 | 143 |
| Mar 27, 2023 | 618.74 | 618.74 | 613.00 | 614.40 | 614.40 | 148 |
| Mar 24, 2023 | 617.10 | 621.58 | 612.00 | 618.74 | 618.74 | 262 |
| Mar 23, 2023 | 618.00 | 623.41 | 616.00 | 618.00 | 618.00 | 174 |
| Mar 22, 2023 | 618.00 | 621.00 | 618.00 | 619.00 | 619.00 | 32 |
| Mar 21, 2023 | 615.00 | 620.39 | 615.00 | 619.00 | 619.00 | 134 |
| Mar 20, 2023 | 628.00 | 628.00 | 608.39 | 613.93 | 613.93 | 667 |
| Mar 17, 2023 | 615.00 | 623.00 | 613.00 | 620.49 | 620.49 | 420 |
| Mar 16, 2023 | 612.00 | 617.00 | 610.00 | 615.32 | 615.32 | 2,625 |
| Mar 15, 2023 | 619.50 | 629.00 | 613.00 | 613.95 | 613.95 | 444 |
| Mar 14, 2023 | 629.80 | 629.80 | 615.80 | 616.52 | 616.52 | 471 |
| Mar 13, 2023 | 639.00 | 639.00 | 618.00 | 621.24 | 621.24 | 496 |
| Mar 10, 2023 | 634.10 | 638.02 | 627.00 | 630.46 | 630.46 | 359 |
| Mar 09, 2023 | 641.00 | 641.00 | 637.00 | 637.43 | 637.43 | 90 |
| Mar 08, 2023 | 628.95 | 641.00 | 628.95 | 639.09 | 639.09 | 1,412 |
| Mar 06, 2023 | 637.00 | 646.00 | 636.00 | 642.82 | 642.82 | 543 |
| Mar 03, 2023 | 629.00 | 637.00 | 629.00 | 632.93 | 632.93 | 986 |
| Mar 02, 2023 | 632.00 | 633.61 | 627.00 | 628.86 | 628.86 | 79 |
| Mar 01, 2023 | 633.10 | 633.10 | 630.85 | 632.42 | 632.42 | 231 |
| Feb 28, 2023 | 635.15 | 638.36 | 627.00 | 629.00 | 629.00 | 493 |
| Feb 27, 2023 | 635.00 | 638.41 | 626.30 | 635.15 | 635.15 | 97 |
| Feb 24, 2023 | 636.00 | 637.90 | 631.10 | 635.83 | 635.83 | 375 |
| Feb 23, 2023 | 636.00 | 637.25 | 635.00 | 636.00 | 636.00 | 49 |
| Feb 22, 2023 | 646.00 | 646.00 | 636.00 | 636.75 | 636.75 | 156 |
| Feb 21, 2023 | 649.00 | 650.00 | 645.00 | 645.86 | 645.86 | 105 |
| Feb 20, 2023 | 655.00 | 655.00 | 642.00 | 647.87 | 647.87 | 130 |
| Feb 17, 2023 | 648.00 | 656.90 | 642.00 | 648.68 | 648.68 | 159 |
| Feb 16, 2023 | 646.10 | 654.05 | 644.00 | 652.12 | 652.12 | 998 |
| Feb 15, 2023 | 647.00 | 650.00 | 647.00 | 648.00 | 648.00 | 78 |
| Feb 14, 2023 | 647.44 | 650.00 | 645.00 | 645.00 | 645.00 | 1,035 |
| Feb 13, 2023 | 643.00 | 654.00 | 631.75 | 647.14 | 647.14 | 241 |
| Feb 10, 2023 | 654.40 | 671.91 | 643.00 | 650.63 | 650.63 | 77 |
| Feb 09, 2023 | 644.00 | 649.00 | 643.00 | 647.00 | 647.00 | 209 |
| Feb 08, 2023 | 647.00 | 647.00 | 641.10 | 642.35 | 642.35 | 280 |
| Feb 07, 2023 | 648.00 | 648.00 | 640.00 | 646.23 | 646.23 | 171 |
| Feb 06, 2023 | 640.00 | 648.50 | 631.85 | 647.60 | 647.60 | 416 |
| Feb 03, 2023 | 641.00 | 649.00 | 634.83 | 642.11 | 642.11 | 434 |
| Feb 02, 2023 | 645.00 | 645.00 | 635.00 | 639.74 | 639.74 | 226 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.