UTI Mutual Fund - UTI BSE Sensex ETF (NSE:SENSEXBETA)
India · Delayed Price · Currency is INR 837.26
-20.44 (-2.38%)
At close: May 11, 2026
NSE:SENSEXBETA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 862.38 | 862.38 | 821.00 | 821.62 | 821.62 | -1.87% | 32,466 |
| May 11, 2026 | 857.70 | 858.71 | 833.00 | 837.26 | 837.26 | -2.38% | 11,233 |
| May 8, 2026 | 857.00 | 863.90 | 851.00 | 857.70 | 857.70 | 0.02% | 1,092 |
| May 7, 2026 | 865.00 | 865.00 | 855.03 | 857.55 | 857.55 | 0.02% | 2,017 |
| May 6, 2026 | 851.52 | 859.90 | 845.00 | 857.36 | 857.36 | 0.95% | 24,827 |
| May 5, 2026 | 836.02 | 850.61 | 836.02 | 849.30 | 849.30 | 0.27% | 8,825 |
| May 4, 2026 | 845.25 | 859.06 | 843.12 | 846.99 | 846.99 | 0.20% | 1,925 |
| Apr 30, 2026 | 874.27 | 874.27 | 839.21 | 845.26 | 845.26 | -0.90% | 3,942 |
| Apr 29, 2026 | 851.20 | 858.82 | 850.00 | 852.95 | 852.95 | 0.69% | 1,409 |
| Apr 28, 2026 | 851.03 | 853.98 | 845.50 | 847.09 | 847.09 | -0.64% | 1,147 |
| Apr 27, 2026 | 851.63 | 859.90 | 846.61 | 852.55 | 852.55 | 0.75% | 1,641 |
| Apr 24, 2026 | 858.64 | 860.90 | 842.01 | 846.24 | 846.24 | -1.42% | 4,483 |
| Apr 23, 2026 | 859.56 | 872.90 | 855.00 | 858.47 | 858.47 | -0.72% | 2,886 |
| Apr 22, 2026 | 872.65 | 874.99 | 860.00 | 864.73 | 864.73 | -0.91% | 1,886 |
| Apr 21, 2026 | 867.10 | 873.25 | 866.62 | 872.65 | 872.65 | 1.19% | 10,542 |
| Apr 20, 2026 | 869.97 | 869.97 | 857.00 | 862.39 | 862.39 | 0.03% | 3,193 |
| Apr 17, 2026 | 866.09 | 866.09 | 858.81 | 862.14 | 862.14 | 0.04% | 5,321 |
| Apr 16, 2026 | 858.31 | 867.85 | 854.02 | 861.79 | 861.79 | 0.41% | 2,102 |
| Apr 15, 2026 | 860.80 | 862.18 | 856.14 | 858.31 | 858.31 | 1.28% | 2,905 |
| Apr 13, 2026 | 839.98 | 853.19 | 836.10 | 847.43 | 847.43 | -0.52% | 29,916 |
| Apr 10, 2026 | 849.71 | 853.00 | 845.00 | 851.90 | 851.90 | 0.84% | 11,640 |
| Apr 9, 2026 | 852.04 | 853.44 | 842.00 | 844.83 | 844.83 | -1.09% | 3,211 |
| Apr 8, 2026 | 843.43 | 858.40 | 837.85 | 854.15 | 854.15 | 3.89% | 29,830 |
| Apr 7, 2026 | 818.91 | 829.00 | 807.21 | 822.18 | 822.18 | 0.61% | 5,174 |
| Apr 6, 2026 | 804.67 | 818.00 | 799.97 | 817.23 | 817.23 | 1.49% | 12,299 |
| Apr 2, 2026 | 806.89 | 813.00 | 788.50 | 805.21 | 805.21 | -1.07% | 18,995 |
| Apr 1, 2026 | 813.88 | 831.90 | 806.09 | 813.94 | 813.94 | 2.84% | 10,420 |
| Mar 30, 2026 | 812.02 | 812.02 | 785.00 | 791.43 | 791.43 | -2.56% | 13,958 |
| Mar 27, 2026 | 830.99 | 833.78 | 810.01 | 812.24 | 812.24 | -2.12% | 11,178 |
| Mar 25, 2026 | 823.28 | 835.14 | 823.27 | 829.80 | 829.80 | 2.06% | 6,338 |
| Mar 24, 2026 | 823.99 | 823.99 | 804.05 | 813.05 | 813.05 | 1.62% | 5,163 |
| Mar 23, 2026 | 818.14 | 828.79 | 791.05 | 800.05 | 800.05 | -2.56% | 16,893 |
| Mar 20, 2026 | 830.00 | 830.60 | 811.05 | 821.03 | 821.03 | 0.38% | 9,703 |
| Mar 19, 2026 | 843.49 | 843.49 | 807.22 | 817.94 | 817.94 | -3.65% | 46,061 |
| Mar 18, 2026 | 844.99 | 855.00 | 831.05 | 848.93 | 848.93 | 1.18% | 7,188 |
| Mar 17, 2026 | 832.34 | 840.00 | 828.34 | 839.02 | 839.02 | 0.84% | 1,687 |
| Mar 16, 2026 | 835.48 | 836.49 | 815.00 | 832.05 | 832.05 | 1.28% | 7,914 |
| Mar 13, 2026 | 833.81 | 834.74 | 820.00 | 821.52 | 821.52 | -1.88% | 13,491 |
| Mar 12, 2026 | 855.15 | 855.15 | 833.05 | 837.26 | 837.26 | -1.91% | 12,883 |
| Mar 11, 2026 | 862.26 | 871.99 | 845.00 | 853.54 | 853.54 | -1.01% | 9,174 |
| Mar 10, 2026 | 865.98 | 865.98 | 853.54 | 862.26 | 862.26 | 1.02% | 81,347 |
| Mar 9, 2026 | 865.00 | 865.00 | 841.04 | 853.54 | 853.54 | -1.81% | 10,963 |
| Mar 6, 2026 | 878.75 | 878.76 | 867.07 | 869.25 | 869.25 | -1.08% | 4,772 |
| Mar 5, 2026 | 870.67 | 881.02 | 870.66 | 878.76 | 878.76 | 0.93% | 64,198 |
| Mar 4, 2026 | 884.45 | 884.45 | 864.00 | 870.67 | 870.67 | -1.93% | 10,724 |
| Mar 2, 2026 | 861.03 | 900.00 | 860.00 | 887.84 | 887.84 | -1.18% | 38,688 |
| Feb 27, 2026 | 905.00 | 905.08 | 894.02 | 898.43 | 898.43 | -0.81% | 5,683 |
| Feb 26, 2026 | 908.83 | 912.78 | 903.01 | 905.81 | 905.81 | -0.17% | 3,037 |
| Feb 25, 2026 | 917.46 | 917.46 | 904.50 | 907.31 | 907.31 | -0.64% | 6,386 |
| Feb 24, 2026 | 911.00 | 923.00 | 902.01 | 913.19 | 913.19 | -0.46% | 5,322 |