UTI Mutual Fund - UTI BSE Sensex ETF (BOM:539312)
India · Delayed Price · Currency is INR 908.39
+10.39 (1.16%)
At close: Mar 2, 2026
BOM:539312 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 921.68 | 921.69 | 917.83 | 919.02 | 919.02 | -0.07% | 180 |
| Jan 13, 2026 | 921.50 | 926.65 | 919.65 | 919.65 | 919.65 | -0.20% | 63 |
| Jan 12, 2026 | 915.62 | 921.50 | 909.80 | 921.50 | 921.50 | 0.01% | 98 |
| Jan 9, 2026 | 920.85 | 921.37 | 920.85 | 921.37 | 921.37 | -1.18% | 17 |
| Jan 8, 2026 | 935.03 | 935.03 | 927.18 | 932.36 | 932.36 | -0.48% | 106 |
| Jan 7, 2026 | 934.66 | 936.88 | 934.66 | 936.88 | 936.88 | - | 20 |
| Jan 6, 2026 | 936.71 | 937.06 | 933.05 | 936.89 | 936.89 | -0.59% | 82 |
| Jan 5, 2026 | 932.51 | 948.58 | 930.00 | 942.45 | 942.45 | 0.36% | 66 |
| Jan 1, 2026 | 939.22 | 939.22 | 937.22 | 939.07 | 939.07 | 0.28% | 38 |
| Dec 31, 2025 | 927.00 | 936.42 | 922.00 | 936.42 | 936.42 | 0.58% | 36 |
| Dec 30, 2025 | 921.88 | 934.60 | 921.88 | 931.00 | 931.00 | -0.02% | 14 |
| Dec 29, 2025 | 936.97 | 936.97 | 931.20 | 931.20 | 931.20 | -1.22% | 42 |
| Dec 26, 2025 | 942.69 | 942.69 | 925.05 | 942.69 | 942.69 | - | 41 |
| Dec 24, 2025 | 939.58 | 943.01 | 937.12 | 942.69 | 942.69 | -0.02% | 22 |
| Dec 23, 2025 | 939.00 | 942.90 | 939.00 | 942.90 | 942.90 | 0.21% | 11 |
| Dec 22, 2025 | 935.00 | 941.40 | 935.00 | 940.96 | 940.96 | 1.32% | 29 |
| Dec 18, 2025 | 929.38 | 931.35 | 928.71 | 928.71 | 928.71 | -0.14% | 74 |
| Dec 17, 2025 | 930.00 | 931.18 | 930.00 | 930.00 | 930.00 | -0.34% | 35 |
| Dec 16, 2025 | 933.18 | 933.18 | 933.18 | 933.18 | 933.18 | -0.52% | 1 |