Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202350.4750.4747.7248.7248.723,796
Feb 02, 202346.0849.0046.0849.0049.007,814
Feb 01, 202349.5050.0443.1147.5047.502,180
Jan 31, 202349.9749.9748.8049.2749.27156
Jan 30, 202350.0351.0048.0048.5248.52954
Jan 27, 202350.5451.6247.7148.5848.581,447
Jan 25, 202352.0552.0548.6049.5449.54661
Jan 24, 202352.0052.0050.1050.5450.54318
Jan 23, 202351.6551.6549.6050.4950.49640
Jan 20, 202351.5451.5449.8550.1550.15271
Jan 19, 202351.9551.9550.2050.5550.55233
Jan 18, 202350.5050.8650.0050.6350.63285
Jan 17, 202350.0051.5049.8449.8449.84166
Jan 16, 202350.9951.0550.5050.5150.51658
Jan 13, 202349.5051.0849.5050.9950.99254
Jan 12, 202352.4452.4449.5250.1550.15994
Jan 11, 202350.8551.1950.1950.9250.9256
Jan 10, 202351.2151.2150.2050.9050.90388
Jan 09, 202353.0053.0050.8351.2151.21622
Jan 06, 202348.8151.3148.8150.9650.96342
Jan 05, 202351.3551.3550.2050.3150.313,741
Jan 04, 202351.8051.8351.0551.0551.05331
Jan 03, 202360.0060.0051.0651.9551.951,069
Jan 02, 202351.7651.9951.0151.6251.621,571
Dec 30, 202252.5152.5151.2551.3751.3759
Dec 29, 202250.0051.0349.6050.9950.991,013
Dec 28, 202250.9550.9550.5750.7750.7774
Dec 27, 202251.6051.6049.4751.0051.00519
Dec 26, 202250.0250.9548.8050.8050.80610
Dec 23, 202252.0052.0049.0149.9149.91532
Dec 22, 202251.0051.8950.3550.4950.491,612
Dec 21, 202251.3052.5551.1951.8551.851,392
Dec 20, 202251.5352.6651.5251.8251.82133
Dec 19, 202252.3152.5551.0252.0652.061,337
Dec 16, 202251.6853.0051.5251.8451.84877
Dec 15, 202253.0453.2452.5453.0053.00799
Dec 14, 202253.0053.0052.6252.7252.72227
Dec 13, 202253.1853.1852.0052.5352.533,424
Dec 12, 202253.0053.0051.4152.9052.90685
Dec 09, 202251.4153.5251.4152.9952.99804
Dec 08, 202253.0053.0052.6452.9952.99318
Dec 07, 202251.7053.1151.7053.0053.001,003
Dec 06, 202253.5653.5651.8052.5152.512,210
Dec 05, 202253.7053.7051.7552.9652.96716
Dec 02, 202253.6553.6552.0552.6552.652,115
Dec 01, 202253.0053.0052.0052.6052.602,041
Nov 30, 202252.0152.5351.7552.3952.391,788
Nov 29, 202251.8052.4351.6951.7351.732,858
Nov 28, 202250.5252.9650.5251.9451.941,270
Nov 25, 202253.0353.0351.5452.0852.08316
Nov 24, 202250.3452.5750.3451.9651.96945
Nov 23, 202250.1752.8750.1751.6351.63668
Nov 22, 202251.2551.5950.8051.2951.291,459
Nov 21, 202252.3652.8050.7551.0051.001,585
Nov 18, 202251.8051.9950.5750.8450.843,597
Nov 17, 202251.2552.1550.9651.8051.801,261
Nov 16, 202251.1352.7251.1352.2752.271,908
Nov 15, 202253.2553.2552.3552.7152.71424
Nov 14, 202251.4353.2451.4352.7552.75839
Nov 11, 202252.7052.7051.9252.4852.48499
Nov 10, 202253.2553.2551.6252.3252.32405
Nov 09, 202252.5452.9952.2052.5152.511,889
Nov 07, 202253.7953.7951.9252.5452.541,766
Nov 04, 202253.9953.9951.8252.2252.22479
Nov 03, 202251.4452.7351.4452.2552.25976
Nov 02, 202251.6052.7251.6052.2252.22458
Nov 01, 202252.9553.1551.3352.3952.392,949
Oct 31, 202250.6752.5050.6752.1152.111,513
Oct 28, 202252.9553.0250.9051.4351.43304
Oct 27, 202252.7552.7550.7851.4851.481,175
Oct 25, 202253.2553.2550.7351.2251.22621
Oct 24, 202252.7053.2450.1452.0252.02691
Oct 21, 202251.9851.9850.4650.7050.70877
Oct 20, 202252.6952.6950.9650.9650.96322
Oct 19, 202249.8751.6349.8751.2951.29831
Oct 18, 202251.4852.0050.2050.6350.63787
Oct 17, 202250.8050.8049.7049.9949.992,909
Oct 14, 202251.0051.7350.4051.0551.05203
Oct 13, 202250.0450.5050.0450.4050.40498
Oct 12, 202251.0051.7550.5050.8050.8089
Oct 11, 202250.7351.6550.7350.9050.90176
Oct 10, 202253.9153.9151.0051.5051.50569
Oct 07, 202251.5652.0551.5651.8451.84494
Oct 06, 202252.4952.4951.2552.3552.352,125
Oct 04, 202251.2551.5950.0050.9750.97627
Oct 03, 202249.4751.7549.4750.7150.71375
Sep 30, 202252.6152.6150.3150.7450.74329
Sep 29, 202251.7451.7450.2051.0851.08561
Sep 28, 202250.9551.4450.8151.0651.061,028
Sep 27, 202251.2451.4150.6051.2151.215,940
Sep 26, 202252.9653.4048.5551.2351.233,096
Sep 23, 202254.0054.0052.4152.5452.54708
Sep 22, 202254.3454.3452.7453.2153.211,555
Sep 21, 202252.6853.8952.6853.5453.541,035
Sep 20, 202253.8453.8453.2553.4853.48333
Sep 19, 202252.1053.8652.1053.0453.041,234
Sep 16, 202254.5054.6053.1153.1853.185,001
Sep 15, 202255.8855.8854.0054.1954.19982
Sep 14, 202253.8454.9953.8454.4754.47599
Sep 13, 202254.9954.9954.0754.6654.66700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement