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

NSE - NSE Real Time Price. Currency in INR

48.72

-0.28

(-0.57%)

At close: 03:28PM IST

Advertisement

Time Period:

Feb 05, 2022 - Feb 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in INRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	50.47	50.47	47.72	48.72	48.72	3,796
Feb 02, 2023	46.08	49.00	46.08	49.00	49.00	7,814
Feb 01, 2023	49.50	50.04	43.11	47.50	47.50	2,180
Jan 31, 2023	49.97	49.97	48.80	49.27	49.27	156
Jan 30, 2023	50.03	51.00	48.00	48.52	48.52	954
Jan 27, 2023	50.54	51.62	47.71	48.58	48.58	1,447
Jan 25, 2023	52.05	52.05	48.60	49.54	49.54	661
Jan 24, 2023	52.00	52.00	50.10	50.54	50.54	318
Jan 23, 2023	51.65	51.65	49.60	50.49	50.49	640
Jan 20, 2023	51.54	51.54	49.85	50.15	50.15	271
Jan 19, 2023	51.95	51.95	50.20	50.55	50.55	233
Jan 18, 2023	50.50	50.86	50.00	50.63	50.63	285
Jan 17, 2023	50.00	51.50	49.84	49.84	49.84	166
Jan 16, 2023	50.99	51.05	50.50	50.51	50.51	658
Jan 13, 2023	49.50	51.08	49.50	50.99	50.99	254
Jan 12, 2023	52.44	52.44	49.52	50.15	50.15	994
Jan 11, 2023	50.85	51.19	50.19	50.92	50.92	56
Jan 10, 2023	51.21	51.21	50.20	50.90	50.90	388
Jan 09, 2023	53.00	53.00	50.83	51.21	51.21	622
Jan 06, 2023	48.81	51.31	48.81	50.96	50.96	342
Jan 05, 2023	51.35	51.35	50.20	50.31	50.31	3,741
Jan 04, 2023	51.80	51.83	51.05	51.05	51.05	331
Jan 03, 2023	60.00	60.00	51.06	51.95	51.95	1,069
Jan 02, 2023	51.76	51.99	51.01	51.62	51.62	1,571
Dec 30, 2022	52.51	52.51	51.25	51.37	51.37	59
Dec 29, 2022	50.00	51.03	49.60	50.99	50.99	1,013
Dec 28, 2022	50.95	50.95	50.57	50.77	50.77	74
Dec 27, 2022	51.60	51.60	49.47	51.00	51.00	519
Dec 26, 2022	50.02	50.95	48.80	50.80	50.80	610
Dec 23, 2022	52.00	52.00	49.01	49.91	49.91	532
Dec 22, 2022	51.00	51.89	50.35	50.49	50.49	1,612
Dec 21, 2022	51.30	52.55	51.19	51.85	51.85	1,392
Dec 20, 2022	51.53	52.66	51.52	51.82	51.82	133
Dec 19, 2022	52.31	52.55	51.02	52.06	52.06	1,337
Dec 16, 2022	51.68	53.00	51.52	51.84	51.84	877
Dec 15, 2022	53.04	53.24	52.54	53.00	53.00	799
Dec 14, 2022	53.00	53.00	52.62	52.72	52.72	227
Dec 13, 2022	53.18	53.18	52.00	52.53	52.53	3,424
Dec 12, 2022	53.00	53.00	51.41	52.90	52.90	685
Dec 09, 2022	51.41	53.52	51.41	52.99	52.99	804
Dec 08, 2022	53.00	53.00	52.64	52.99	52.99	318
Dec 07, 2022	51.70	53.11	51.70	53.00	53.00	1,003
Dec 06, 2022	53.56	53.56	51.80	52.51	52.51	2,210
Dec 05, 2022	53.70	53.70	51.75	52.96	52.96	716
Dec 02, 2022	53.65	53.65	52.05	52.65	52.65	2,115
Dec 01, 2022	53.00	53.00	52.00	52.60	52.60	2,041
Nov 30, 2022	52.01	52.53	51.75	52.39	52.39	1,788
Nov 29, 2022	51.80	52.43	51.69	51.73	51.73	2,858
Nov 28, 2022	50.52	52.96	50.52	51.94	51.94	1,270
Nov 25, 2022	53.03	53.03	51.54	52.08	52.08	316
Nov 24, 2022	50.34	52.57	50.34	51.96	51.96	945
Nov 23, 2022	50.17	52.87	50.17	51.63	51.63	668
Nov 22, 2022	51.25	51.59	50.80	51.29	51.29	1,459
Nov 21, 2022	52.36	52.80	50.75	51.00	51.00	1,585
Nov 18, 2022	51.80	51.99	50.57	50.84	50.84	3,597
Nov 17, 2022	51.25	52.15	50.96	51.80	51.80	1,261
Nov 16, 2022	51.13	52.72	51.13	52.27	52.27	1,908
Nov 15, 2022	53.25	53.25	52.35	52.71	52.71	424
Nov 14, 2022	51.43	53.24	51.43	52.75	52.75	839
Nov 11, 2022	52.70	52.70	51.92	52.48	52.48	499
Nov 10, 2022	53.25	53.25	51.62	52.32	52.32	405
Nov 09, 2022	52.54	52.99	52.20	52.51	52.51	1,889
Nov 07, 2022	53.79	53.79	51.92	52.54	52.54	1,766
Nov 04, 2022	53.99	53.99	51.82	52.22	52.22	479
Nov 03, 2022	51.44	52.73	51.44	52.25	52.25	976
Nov 02, 2022	51.60	52.72	51.60	52.22	52.22	458
Nov 01, 2022	52.95	53.15	51.33	52.39	52.39	2,949
Oct 31, 2022	50.67	52.50	50.67	52.11	52.11	1,513
Oct 28, 2022	52.95	53.02	50.90	51.43	51.43	304
Oct 27, 2022	52.75	52.75	50.78	51.48	51.48	1,175
Oct 25, 2022	53.25	53.25	50.73	51.22	51.22	621
Oct 24, 2022	52.70	53.24	50.14	52.02	52.02	691
Oct 21, 2022	51.98	51.98	50.46	50.70	50.70	877
Oct 20, 2022	52.69	52.69	50.96	50.96	50.96	322
Oct 19, 2022	49.87	51.63	49.87	51.29	51.29	831
Oct 18, 2022	51.48	52.00	50.20	50.63	50.63	787
Oct 17, 2022	50.80	50.80	49.70	49.99	49.99	2,909
Oct 14, 2022	51.00	51.73	50.40	51.05	51.05	203
Oct 13, 2022	50.04	50.50	50.04	50.40	50.40	498
Oct 12, 2022	51.00	51.75	50.50	50.80	50.80	89
Oct 11, 2022	50.73	51.65	50.73	50.90	50.90	176
Oct 10, 2022	53.91	53.91	51.00	51.50	51.50	569
Oct 07, 2022	51.56	52.05	51.56	51.84	51.84	494
Oct 06, 2022	52.49	52.49	51.25	52.35	52.35	2,125
Oct 04, 2022	51.25	51.59	50.00	50.97	50.97	627
Oct 03, 2022	49.47	51.75	49.47	50.71	50.71	375
Sep 30, 2022	52.61	52.61	50.31	50.74	50.74	329
Sep 29, 2022	51.74	51.74	50.20	51.08	51.08	561
Sep 28, 2022	50.95	51.44	50.81	51.06	51.06	1,028
Sep 27, 2022	51.24	51.41	50.60	51.21	51.21	5,940
Sep 26, 2022	52.96	53.40	48.55	51.23	51.23	3,096
Sep 23, 2022	54.00	54.00	52.41	52.54	52.54	708
Sep 22, 2022	54.34	54.34	52.74	53.21	53.21	1,555
Sep 21, 2022	52.68	53.89	52.68	53.54	53.54	1,035
Sep 20, 2022	53.84	53.84	53.25	53.48	53.48	333
Sep 19, 2022	52.10	53.86	52.10	53.04	53.04	1,234
Sep 16, 2022	54.50	54.60	53.11	53.18	53.18	5,001
Sep 15, 2022	55.88	55.88	54.00	54.19	54.19	982
Sep 14, 2022	53.84	54.99	53.84	54.47	54.47	599
Sep 13, 2022	54.99	54.99	54.07	54.66	54.66	700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,877.70-53.10(-2.75%)

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

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,877.70
-53.10(-2.75%)