Skip to main content
logo
UTI Mutual Fund - UTI BSE Sensex ETF (NSE:SENSEXBETA)
India flag India · Delayed Price · Currency is INR
813.94
+22.51 (2.84%)
At close: Apr 1, 2026

NSE:SENSEXBETA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026806.89813.00788.50805.21805.21-1.07%18,995
Apr 1, 2026813.88831.90806.09813.94813.942.84%10,420
Mar 30, 2026812.02812.02785.00791.43791.43-2.56%13,958
Mar 27, 2026830.99833.78810.01812.24812.24-2.12%11,178
Mar 25, 2026823.28835.14823.27829.80829.802.06%6,338
Mar 24, 2026823.99823.99804.05813.05813.051.62%5,163
Mar 23, 2026818.14828.79791.05800.05800.05-2.56%16,893
Mar 20, 2026830.00830.60811.05821.03821.030.38%9,703
Mar 19, 2026843.49843.49807.22817.94817.94-3.65%46,061
Mar 18, 2026844.99855.00831.05848.93848.931.18%7,188
Mar 17, 2026832.34840.00828.34839.02839.020.84%1,687
Mar 16, 2026835.48836.49815.00832.05832.051.28%7,914
Mar 13, 2026833.81834.74820.00821.52821.52-1.88%13,491
Mar 12, 2026855.15855.15833.05837.26837.26-1.91%12,883
Mar 11, 2026862.26871.99845.00853.54853.54-1.01%9,174
Mar 10, 2026865.98865.98853.54862.26862.261.02%81,347
Mar 9, 2026865.00865.00841.04853.54853.54-1.81%10,963
Mar 6, 2026878.75878.76867.07869.25869.25-1.08%4,772
Mar 5, 2026870.67881.02870.66878.76878.760.93%64,198
Mar 4, 2026884.45884.45864.00870.67870.67-1.93%10,724
Mar 2, 2026861.03900.00860.00887.84887.84-1.18%38,688
Feb 27, 2026905.00905.08894.02898.43898.43-0.81%5,683
Feb 26, 2026908.83912.78903.01905.81905.81-0.17%3,037
Feb 25, 2026917.46917.46904.50907.31907.31-0.64%6,386
Feb 24, 2026911.00923.00902.01913.19913.19-0.46%5,322
Feb 23, 2026915.61920.00913.77917.43917.430.76%2,442
Feb 20, 2026915.76916.00903.00910.48910.480.04%2,892
Feb 19, 2026926.13926.13906.50910.14910.14-1.29%19,324
Feb 18, 2026918.00931.00916.15922.08922.080.21%61,153
Feb 17, 2026916.67922.96910.00920.14920.140.15%16,408
Feb 16, 2026920.00920.00900.80918.79918.790.89%2,318
Feb 13, 2026929.15929.15907.00910.67910.67-1.25%5,118
Feb 12, 2026927.99930.00920.00922.24922.24-0.69%6,138
Feb 11, 2026930.94936.00915.05928.69928.690.07%2,014
Feb 10, 2026931.47931.47922.62928.04928.040.13%2,161
Feb 9, 2026936.63936.63918.10926.83926.830.93%3,146
Feb 6, 2026911.33929.00911.33918.27918.270.15%6,558
Feb 5, 2026926.23930.96907.00916.87916.87-0.95%3,711
Feb 4, 2026922.82936.90918.01925.71925.71-0.21%3,355
Feb 3, 2026950.00950.00914.45927.69927.693.29%7,165
Feb 2, 2026895.72905.00887.01898.11898.110.61%3,339
Feb 1, 2026909.00918.62887.00892.70892.70-1.47%6,719
Jan 30, 2026908.26908.26901.60906.03906.03-1.15%2,728
Jan 29, 2026904.61922.00900.35916.60916.601.24%1,155
Jan 28, 2026908.15909.07899.65905.38905.380.47%5,049
Jan 27, 2026892.34906.97892.34901.15901.150.23%860
Jan 23, 2026929.82929.82896.05899.09899.09-0.89%1,370
Jan 22, 2026909.99910.46902.19907.15907.150.63%1,265
Jan 21, 2026908.13909.90892.13901.45901.45-0.44%2,790
Jan 20, 2026914.38914.95900.71905.42905.42-1.14%2,123