UTI Mutual Fund - UTI BSE Sensex ETF (BOM:539312)
India · Delayed Price · Currency is INR 811.80
+22.95 (2.91%)
At close: Apr 1, 2026
BOM:539312 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 809.78 | 816.38 | 807.30 | 811.80 | 811.80 | 2.91% | 2,734 |
| Mar 30, 2026 | 818.00 | 818.00 | 784.05 | 788.85 | 788.85 | -2.86% | 1,490 |
| Mar 27, 2026 | 834.51 | 834.51 | 810.00 | 812.09 | 812.09 | -2.87% | 1,441 |
| Mar 25, 2026 | 824.00 | 838.00 | 824.00 | 836.06 | 836.06 | 2.92% | 470 |
| Mar 24, 2026 | 812.41 | 819.97 | 805.59 | 812.34 | 812.34 | 1.99% | 324 |
| Mar 23, 2026 | 826.45 | 830.00 | 793.27 | 796.48 | 796.48 | -3.63% | 1,047 |
| Mar 20, 2026 | 819.72 | 832.71 | 816.02 | 826.48 | 826.48 | 0.78% | 405 |
| Mar 19, 2026 | 828.65 | 833.76 | 813.00 | 820.06 | 820.06 | -3.51% | 46,945 |
| Mar 18, 2026 | 842.99 | 849.87 | 841.49 | 849.87 | 849.87 | 1.24% | 102 |
| Mar 17, 2026 | 826.31 | 839.50 | 826.31 | 839.50 | 839.50 | 1.07% | 99 |
| Mar 16, 2026 | 821.99 | 839.61 | 815.04 | 830.59 | 830.59 | 0.85% | 918 |
| Mar 13, 2026 | 831.42 | 845.00 | 820.00 | 823.57 | 823.57 | -2.07% | 1,132 |
| Mar 12, 2026 | 845.27 | 846.62 | 837.83 | 840.97 | 840.97 | -0.95% | 782 |
| Mar 11, 2026 | 865.58 | 866.06 | 849.00 | 849.00 | 849.00 | -1.20% | 597 |
| Mar 10, 2026 | 861.10 | 861.25 | 853.27 | 859.27 | 859.27 | 0.29% | 474 |
| Mar 9, 2026 | 863.28 | 867.00 | 836.00 | 856.82 | 856.82 | -1.74% | 999 |
| Mar 6, 2026 | 877.00 | 879.73 | 872.00 | 872.00 | 872.00 | -1.14% | 290 |
| Mar 5, 2026 | 872.00 | 882.10 | 870.63 | 882.10 | 882.10 | 0.61% | 143 |
| Mar 4, 2026 | 887.80 | 898.30 | 865.25 | 876.79 | 876.79 | -3.48% | 1,084 |
| Mar 2, 2026 | 878.00 | 922.48 | 874.92 | 908.39 | 908.39 | 1.16% | 1,337 |
| Feb 27, 2026 | 903.01 | 905.49 | 898.00 | 898.00 | 898.00 | -0.83% | 92 |
| Feb 26, 2026 | 900.90 | 924.40 | 900.90 | 905.49 | 905.49 | -0.50% | 39 |
| Feb 25, 2026 | 910.00 | 910.00 | 903.57 | 910.00 | 910.00 | 0.46% | 331 |
| Feb 24, 2026 | 903.66 | 910.00 | 903.66 | 905.79 | 905.79 | -0.58% | 157 |
| Feb 20, 2026 | 911.45 | 923.98 | 905.90 | 911.10 | 911.10 | -2.03% | 1,230 |
| Feb 19, 2026 | 923.11 | 935.99 | 920.81 | 929.98 | 929.98 | 0.98% | 14 |
| Feb 18, 2026 | 919.10 | 921.00 | 915.28 | 921.00 | 921.00 | 0.10% | 722 |
| Feb 17, 2026 | 917.50 | 920.04 | 909.41 | 920.04 | 920.04 | 0.33% | 51 |
| Feb 16, 2026 | 900.90 | 917.99 | 900.90 | 916.98 | 916.98 | 0.69% | 63 |
| Feb 13, 2026 | 918.00 | 927.18 | 909.00 | 910.67 | 910.67 | -1.44% | 97 |
| Feb 12, 2026 | 917.16 | 926.24 | 917.16 | 923.95 | 923.95 | 0.11% | 75 |
| Feb 11, 2026 | 926.00 | 926.00 | 919.90 | 922.95 | 922.95 | -0.64% | 2 |
| Feb 10, 2026 | 919.90 | 930.77 | 919.90 | 928.87 | 928.87 | 0.27% | 19 |
| Feb 9, 2026 | 914.13 | 935.00 | 863.05 | 926.41 | 926.41 | 1.26% | 389 |
| Feb 6, 2026 | 910.44 | 929.00 | 910.44 | 914.87 | 914.87 | -0.52% | 9 |
| Feb 5, 2026 | 923.72 | 928.60 | 919.64 | 919.64 | 919.64 | -0.64% | 12 |
| Feb 4, 2026 | 923.72 | 926.50 | 923.72 | 925.53 | 925.53 | - | 124 |
| Feb 3, 2026 | 907.10 | 932.00 | 905.00 | 925.54 | 925.54 | 3.28% | 363 |
| Feb 2, 2026 | 892.82 | 896.13 | 889.30 | 896.13 | 896.13 | 0.58% | 2,070 |
| Feb 1, 2026 | 908.41 | 916.66 | 891.00 | 891.00 | 891.00 | -1.32% | 136 |
| Jan 30, 2026 | 902.00 | 904.75 | 902.00 | 902.94 | 902.94 | -0.36% | 101 |
| Jan 29, 2026 | 904.49 | 910.65 | 904.00 | 906.18 | 906.18 | 0.50% | 664 |
| Jan 28, 2026 | 900.85 | 906.79 | 900.85 | 901.67 | 901.67 | 0.46% | 30,599 |
| Jan 27, 2026 | 902.59 | 902.60 | 895.82 | 897.57 | 897.57 | -0.79% | 46 |
| Jan 23, 2026 | 907.60 | 907.83 | 904.72 | 904.72 | 904.72 | 0.18% | 25 |
| Jan 22, 2026 | 906.20 | 906.20 | 903.01 | 903.06 | 903.06 | -0.05% | 78 |
| Jan 21, 2026 | 901.00 | 905.66 | 895.05 | 903.49 | 903.49 | -0.69% | 331 |
| Jan 20, 2026 | 912.38 | 912.38 | 907.20 | 909.81 | 909.81 | -0.97% | 62 |
| Jan 19, 2026 | 913.38 | 925.35 | 913.38 | 918.73 | 918.73 | -0.42% | 232 |
| Jan 16, 2026 | 921.77 | 925.37 | 919.74 | 922.61 | 922.61 | 0.39% | 997 |