UTI Mutual Fund - UTI S&P BSE Sensex Next 50 ETF (BOM:542513)
India · Delayed Price · Currency is INR 94.02
+1.81 (1.96%)
At close: Sep 23, 2026
BOM:542513 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 94.26 | 94.34 | 92.11 | 92.21 | 92.21 | -1.30% | 3,504 |
| Sep 21, 2026 | 90.80 | 95.00 | 90.80 | 93.42 | 93.42 | 1.10% | 7 |
| Sep 18, 2026 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | 0.20% | 1 |
| Sep 17, 2026 | 92.83 | 93.00 | 91.35 | 92.22 | 92.22 | 0.46% | 167 |
| Sep 16, 2026 | 92.28 | 94.80 | 90.55 | 91.80 | 91.80 | -0.11% | 75 |
| Sep 15, 2026 | 94.45 | 94.45 | 91.90 | 91.90 | 91.90 | -2.73% | 214 |
| Sep 11, 2026 | 94.28 | 94.48 | 93.27 | 94.48 | 94.48 | 0.54% | 73 |
| Sep 10, 2026 | 95.97 | 95.97 | 93.01 | 93.97 | 93.97 | -2.08% | 292 |
| Sep 9, 2026 | 96.56 | 96.56 | 93.26 | 95.97 | 95.97 | 1.87% | 317 |
| Sep 8, 2026 | 94.44 | 94.44 | 94.11 | 94.21 | 94.21 | 0.81% | 108 |
| Sep 7, 2026 | 97.02 | 97.02 | 93.45 | 93.45 | 93.45 | -1.28% | 598 |
| Sep 4, 2026 | 95.43 | 96.00 | 94.00 | 94.66 | 94.66 | -0.49% | 129 |
| Sep 3, 2026 | 95.88 | 96.79 | 94.99 | 95.13 | 95.13 | 1.20% | 279 |
| Sep 2, 2026 | 94.15 | 96.00 | 92.10 | 94.00 | 94.00 | -0.83% | 1,199 |
| Sep 1, 2026 | 94.74 | 96.67 | 94.74 | 94.79 | 94.79 | 1.00% | 83 |
| Aug 31, 2026 | 95.11 | 95.47 | 93.05 | 93.85 | 93.85 | -3.61% | 210 |
| Aug 28, 2026 | 97.37 | 97.37 | 95.00 | 97.36 | 97.36 | -0.02% | 114 |
| Aug 27, 2026 | 96.76 | 97.38 | 96.16 | 97.38 | 97.38 | 0.09% | 259 |
| Aug 26, 2026 | 97.18 | 97.29 | 96.97 | 97.29 | 97.29 | 0.98% | 582 |
| Aug 25, 2026 | 96.36 | 96.49 | 95.01 | 96.35 | 96.35 | 1.39% | 71 |
| Aug 24, 2026 | 96.16 | 96.16 | 95.03 | 95.03 | 95.03 | -1.04% | 4 |
| Aug 21, 2026 | 96.14 | 97.19 | 95.01 | 96.03 | 96.03 | -1.30% | 1,076 |
| Aug 20, 2026 | 96.63 | 97.40 | 95.00 | 97.29 | 97.29 | 0.66% | 88 |
| Aug 19, 2026 | 96.90 | 96.95 | 95.30 | 96.65 | 96.65 | -0.31% | 243 |
| Aug 18, 2026 | 96.63 | 97.05 | 94.10 | 96.95 | 96.95 | 0.18% | 490 |
| Aug 17, 2026 | 93.70 | 97.05 | 93.70 | 96.78 | 96.78 | 0.70% | 134 |
| Aug 14, 2026 | 96.20 | 97.55 | 95.01 | 96.11 | 96.11 | -0.91% | 342 |
| Aug 13, 2026 | 96.49 | 96.99 | 96.47 | 96.99 | 96.99 | 3.18% | 446 |
| Aug 12, 2026 | 96.31 | 98.01 | 93.95 | 94.00 | 94.00 | -2.40% | 282 |
| Aug 11, 2026 | 96.20 | 96.84 | 96.10 | 96.31 | 96.31 | 0.84% | 208 |
| Aug 10, 2026 | 93.46 | 98.01 | 78.01 | 95.51 | 95.51 | -0.37% | 657 |
| Aug 7, 2026 | 96.40 | 96.75 | 95.40 | 95.86 | 95.86 | -0.57% | 449 |
| Aug 6, 2026 | 94.31 | 96.55 | 94.31 | 96.41 | 96.41 | 0.19% | 240 |
| Aug 5, 2026 | 96.55 | 96.65 | 96.18 | 96.23 | 96.23 | 0.09% | 545 |
| Aug 4, 2026 | 96.32 | 96.58 | 96.14 | 96.14 | 96.14 | 3.27% | 26 |
| Aug 3, 2026 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | -1.01% | 26 |
| Jul 31, 2026 | 96.80 | 97.00 | 94.05 | 94.05 | 94.05 | -0.69% | 8 |
| Jul 29, 2026 | 94.60 | 94.70 | 94.22 | 94.70 | 94.70 | 0.74% | 133 |
| Jul 28, 2026 | 95.14 | 95.14 | 94.00 | 94.00 | 94.00 | 1.27% | 58 |
| Jul 27, 2026 | 92.21 | 94.48 | 92.21 | 92.82 | 92.82 | 0.69% | 32 |
| Jul 24, 2026 | 92.54 | 92.65 | 91.81 | 92.18 | 92.18 | -0.39% | 107 |
| Jul 23, 2026 | 93.49 | 94.15 | 92.54 | 92.54 | 92.54 | -1.24% | 317 |
| Jul 22, 2026 | 93.94 | 94.09 | 93.47 | 93.70 | 93.70 | -0.32% | 166 |
| Jul 21, 2026 | 94.73 | 94.73 | 93.37 | 94.00 | 94.00 | -0.51% | 588 |
| Jul 20, 2026 | 95.18 | 95.18 | 93.69 | 94.48 | 94.48 | 1.74% | 68 |
| Jul 17, 2026 | 91.10 | 94.29 | 91.10 | 92.86 | 92.86 | -0.62% | 236 |
| Jul 16, 2026 | 94.33 | 94.33 | 93.37 | 93.44 | 93.44 | -0.10% | 95 |
| Jul 15, 2026 | 94.37 | 94.51 | 93.31 | 93.53 | 93.53 | -0.15% | 1,093 |
| Jul 14, 2026 | 93.81 | 94.01 | 93.00 | 93.67 | 93.67 | 0.04% | 488 |
| Jul 13, 2026 | 96.35 | 96.35 | 93.21 | 93.63 | 93.63 | -0.39% | 1,824 |