UTI Mutual Fund - UTI BSE Sensex ETF (BOM:539312)
India · Delayed Price · Currency is INR 828.62
-0.29 (-0.03%)
At close: Sep 23, 2026
BOM:539312 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 826.00 | 832.95 | 826.00 | 828.62 | 828.62 | -0.03% | 21 |
| Sep 22, 2026 | 831.97 | 831.97 | 826.57 | 828.91 | 828.91 | -0.02% | 66 |
| Sep 21, 2026 | 818.73 | 837.10 | 818.73 | 829.11 | 829.11 | 0.26% | 154 |
| Sep 18, 2026 | 818.97 | 829.00 | 818.97 | 827.00 | 827.00 | -0.03% | 126 |
| Sep 17, 2026 | 816.05 | 827.25 | 816.05 | 827.25 | 827.25 | 0.54% | 3 |
| Sep 16, 2026 | 815.51 | 830.10 | 815.51 | 822.83 | 822.83 | -0.26% | 147 |
| Sep 15, 2026 | 826.04 | 858.00 | 824.10 | 824.99 | 824.99 | -2.63% | 1,006 |
| Sep 11, 2026 | 828.00 | 847.23 | 825.00 | 847.23 | 847.23 | 0.86% | 54 |
| Sep 10, 2026 | 834.77 | 840.00 | 829.00 | 840.00 | 840.00 | 0.83% | 75 |
| Sep 9, 2026 | 835.75 | 839.29 | 830.58 | 833.11 | 833.11 | -1.31% | 158 |
| Sep 8, 2026 | 842.00 | 844.20 | 840.00 | 844.20 | 844.20 | 0.24% | 50 |
| Sep 7, 2026 | 850.91 | 850.91 | 842.21 | 842.21 | 842.21 | -0.90% | 18 |
| Sep 4, 2026 | 856.40 | 860.00 | 847.20 | 849.86 | 849.86 | -0.04% | 15 |
| Sep 3, 2026 | 848.48 | 855.02 | 846.34 | 850.19 | 850.19 | 0.20% | 438 |
| Sep 2, 2026 | 850.00 | 850.00 | 845.85 | 848.48 | 848.48 | -0.49% | 170 |
| Sep 1, 2026 | 855.00 | 857.92 | 852.67 | 852.67 | 852.67 | -0.16% | 47 |
| Aug 31, 2026 | 864.99 | 864.99 | 852.00 | 854.00 | 854.00 | -0.42% | 541 |
| Aug 28, 2026 | 858.39 | 859.04 | 852.00 | 857.60 | 857.60 | -0.09% | 41 |
| Aug 27, 2026 | 857.70 | 863.95 | 854.00 | 858.39 | 858.39 | -0.73% | 482 |
| Aug 26, 2026 | 860.76 | 864.74 | 850.01 | 864.74 | 864.74 | 0.63% | 508 |
| Aug 24, 2026 | 859.37 | 859.37 | 856.00 | 859.36 | 859.36 | -2.00% | 232 |
| Aug 21, 2026 | 860.00 | 876.89 | 860.00 | 876.89 | 876.89 | 3.13% | 69 |
| Aug 19, 2026 | 853.87 | 859.72 | 850.31 | 850.31 | 850.31 | -1.41% | 460 |
| Aug 17, 2026 | 862.50 | 862.50 | 862.00 | 862.46 | 862.46 | 0.15% | 40 |
| Aug 14, 2026 | 858.40 | 865.90 | 858.40 | 861.14 | 861.14 | -0.30% | 25 |
| Aug 13, 2026 | 863.72 | 863.72 | 863.69 | 863.71 | 863.71 | - | 58 |
| Aug 12, 2026 | 864.66 | 864.66 | 857.91 | 863.71 | 863.71 | -0.55% | 1,506 |
| Aug 11, 2026 | 869.26 | 869.26 | 864.72 | 868.47 | 868.47 | -0.09% | 170 |
| Aug 10, 2026 | 866.25 | 878.00 | 866.25 | 869.26 | 869.26 | -0.07% | 93 |
| Aug 7, 2026 | 868.13 | 875.00 | 868.13 | 869.85 | 869.85 | -0.56% | 8 |
| Aug 6, 2026 | 875.18 | 875.18 | 870.36 | 874.76 | 874.76 | -0.17% | 31 |
| Aug 5, 2026 | 876.00 | 876.50 | 861.16 | 876.25 | 876.25 | -0.09% | 57 |
| Aug 4, 2026 | 872.70 | 877.00 | 867.41 | 877.00 | 877.00 | 0.71% | 109 |
| Aug 3, 2026 | 870.00 | 875.35 | 858.00 | 870.80 | 870.80 | 0.47% | 584 |
| Jul 31, 2026 | 853.82 | 867.74 | 853.82 | 866.74 | 866.74 | 0.94% | 234 |
| Jul 30, 2026 | 860.00 | 862.33 | 855.02 | 858.68 | 858.68 | -0.15% | 154 |
| Jul 29, 2026 | 855.00 | 861.87 | 855.00 | 860.00 | 860.00 | 0.94% | 1,261 |
| Jul 28, 2026 | 839.22 | 855.78 | 838.05 | 852.00 | 852.00 | -0.07% | 363 |
| Jul 27, 2026 | 846.15 | 852.61 | 846.15 | 852.61 | 852.61 | 0.25% | 9 |
| Jul 24, 2026 | 839.73 | 850.49 | 836.34 | 850.49 | 850.49 | 0.29% | 77 |
| Jul 23, 2026 | 857.88 | 857.88 | 841.87 | 848.02 | 848.02 | -0.43% | 74 |
| Jul 22, 2026 | 854.05 | 854.05 | 851.68 | 851.68 | 851.68 | -0.39% | 104 |
| Jul 21, 2026 | 849.53 | 864.77 | 849.53 | 855.00 | 855.00 | -0.36% | 75 |
| Jul 20, 2026 | 865.99 | 865.99 | 855.45 | 858.12 | 858.12 | -0.91% | 270 |
| Jul 17, 2026 | 859.68 | 866.56 | 859.68 | 865.99 | 865.99 | 1.11% | 5 |
| Jul 16, 2026 | 857.98 | 859.91 | 853.12 | 856.52 | 856.52 | 0.10% | 94 |
| Jul 15, 2026 | 861.29 | 868.99 | 854.26 | 855.64 | 855.64 | 0.12% | 17 |
| Jul 14, 2026 | 860.84 | 860.84 | 850.52 | 854.62 | 854.62 | -0.72% | 72 |
| Jul 13, 2026 | 839.16 | 861.00 | 839.16 | 860.84 | 860.84 | 0.52% | 226 |
| Jul 10, 2026 | 859.95 | 859.95 | 854.89 | 856.40 | 856.40 | 1.38% | 13 |