UTI Mutual Fund - UTI BSE Sensex ETF (NSE:SENSEXBETA)
India · Delayed Price · Currency is INR 828.72
+0.35 (0.04%)
At close: Sep 23, 2026
NSE:SENSEXBETA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 824.23 | 836.00 | 824.23 | 831.00 | - | 0.32% | 1,929 |
| Sep 22, 2026 | 829.45 | 833.68 | 826.00 | 828.37 | 828.37 | -0.13% | 1,707 |
| Sep 21, 2026 | 837.03 | 837.03 | 826.76 | 829.42 | 829.42 | -0.41% | 1,062 |
| Sep 18, 2026 | 825.01 | 838.00 | 821.00 | 832.87 | 832.87 | 0.24% | 1,251 |
| Sep 17, 2026 | 819.00 | 832.00 | 818.01 | 830.88 | 830.88 | 1.53% | 1,761 |
| Sep 16, 2026 | 818.00 | 827.64 | 813.89 | 818.38 | 818.38 | -0.68% | 3,936 |
| Sep 15, 2026 | 822.02 | 844.00 | 822.02 | 824.00 | 824.00 | -1.01% | 240,273 |
| Sep 11, 2026 | 836.84 | 836.84 | 824.05 | 832.37 | 832.37 | -1.02% | 4,181 |
| Sep 10, 2026 | 834.00 | 844.00 | 828.50 | 840.98 | 840.98 | 0.74% | 1,979 |
| Sep 9, 2026 | 839.29 | 840.00 | 831.90 | 834.77 | 834.77 | -0.78% | 3,870 |
| Sep 8, 2026 | 843.50 | 844.00 | 839.00 | 841.30 | 841.30 | -0.25% | 1,117 |
| Sep 7, 2026 | 850.89 | 851.50 | 843.00 | 843.38 | 843.38 | -0.88% | 1,030 |
| Sep 4, 2026 | 866.26 | 866.26 | 848.52 | 850.89 | 850.89 | 0.19% | 4,022 |
| Sep 3, 2026 | 847.00 | 854.98 | 847.00 | 849.27 | 849.27 | 0.31% | 1,209 |
| Sep 2, 2026 | 852.64 | 852.64 | 846.00 | 846.66 | 846.66 | -0.91% | 1,320 |
| Sep 1, 2026 | 851.00 | 858.50 | 848.00 | 854.47 | 854.47 | 0.02% | 2,327 |
| Aug 31, 2026 | 867.67 | 867.67 | 846.30 | 854.33 | 854.33 | -1.04% | 2,264 |
| Aug 28, 2026 | 857.94 | 870.99 | 855.00 | 863.35 | 863.35 | 0.63% | 599 |
| Aug 27, 2026 | 860.62 | 860.99 | 856.50 | 857.94 | 857.94 | -0.31% | 2,688 |
| Aug 26, 2026 | 859.00 | 866.12 | 856.90 | 860.62 | 860.62 | 0.47% | 1,744 |
| Aug 25, 2026 | 861.90 | 864.63 | 855.00 | 856.60 | 856.60 | -0.15% | 547 |
| Aug 24, 2026 | 860.00 | 862.10 | 855.00 | 857.86 | 857.86 | -0.20% | 1,298 |
| Aug 21, 2026 | 858.50 | 861.74 | 857.67 | 859.62 | 859.62 | -0.19% | 1,800 |
| Aug 20, 2026 | 863.42 | 863.42 | 856.10 | 861.25 | 861.25 | -0.25% | 8,199 |
| Aug 19, 2026 | 858.00 | 869.88 | 851.00 | 863.42 | 863.42 | 0.60% | 1,999 |
| Aug 18, 2026 | 858.00 | 862.00 | 856.00 | 858.23 | 858.23 | 0.08% | 462 |
| Aug 17, 2026 | 867.13 | 867.13 | 852.46 | 857.51 | 857.51 | -0.62% | 1,546 |
| Aug 14, 2026 | 863.78 | 864.53 | 860.00 | 862.82 | 862.82 | -0.03% | 642 |
| Aug 13, 2026 | 863.81 | 865.66 | 860.65 | 863.06 | 863.06 | -0.10% | 328 |
| Aug 12, 2026 | 869.00 | 870.00 | 857.75 | 863.94 | 863.94 | -0.30% | 2,356 |
| Aug 11, 2026 | 870.00 | 871.00 | 865.00 | 866.54 | 866.54 | -0.36% | 2,166 |
| Aug 10, 2026 | 872.00 | 878.00 | 868.00 | 869.63 | 869.63 | -0.12% | 5,799 |
| Aug 7, 2026 | 868.98 | 874.39 | 868.21 | 870.65 | 870.65 | 0.80% | 1,099 |
| Aug 6, 2026 | 870.00 | 876.00 | 862.00 | 863.74 | 863.74 | -0.53% | 956 |
| Aug 5, 2026 | 867.62 | 876.98 | 867.00 | 868.30 | 868.30 | 0.08% | 4,059 |
| Aug 4, 2026 | 861.22 | 874.69 | 861.22 | 867.62 | 867.62 | 0.37% | 1,606 |
| Aug 3, 2026 | 866.00 | 876.00 | 860.05 | 864.44 | 864.44 | 0.13% | 1,579 |
| Jul 31, 2026 | 860.29 | 866.98 | 860.29 | 863.29 | 863.29 | 0.30% | 2,547 |
| Jul 30, 2026 | 868.43 | 868.43 | 852.01 | 860.71 | 860.71 | 0.99% | 1,689 |
| Jul 29, 2026 | 853.95 | 861.15 | 846.05 | 852.30 | 852.30 | 0.65% | 2,344 |
| Jul 28, 2026 | 851.18 | 853.86 | 845.00 | 846.80 | 846.80 | -0.31% | 1,380 |
| Jul 27, 2026 | 847.99 | 851.98 | 845.00 | 849.42 | 849.42 | 0.76% | 632 |
| Jul 24, 2026 | 845.00 | 847.84 | 837.31 | 843.04 | 843.04 | -0.35% | 2,463 |
| Jul 23, 2026 | 871.13 | 871.13 | 842.08 | 846.03 | 846.03 | -0.45% | 1,563 |
| Jul 22, 2026 | 852.41 | 855.22 | 847.60 | 849.89 | 849.89 | -0.65% | 1,016 |
| Jul 21, 2026 | 861.26 | 861.26 | 855.15 | 855.47 | 855.47 | -0.38% | 2,352 |
| Jul 20, 2026 | 868.28 | 872.78 | 854.81 | 858.77 | 858.77 | -0.60% | 2,336 |
| Jul 17, 2026 | 854.16 | 866.34 | 854.16 | 863.97 | 863.97 | 1.13% | 10,172 |
| Jul 16, 2026 | 854.46 | 858.97 | 852.57 | 854.33 | 854.33 | 0.48% | 877 |
| Jul 15, 2026 | 851.46 | 860.69 | 845.05 | 850.21 | 850.21 | -0.15% | 1,205 |