Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

UTI BSE Sensex Next 50 ETF (UTISXN50.NS)

84.79
-0.18
(-0.21%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 202584.9685.9884.1284.7984.791,419
Apr 30, 202585.3085.6184.6384.9784.971,315
Apr 28, 202585.1785.4984.5585.4585.453,549
Apr 25, 202587.4087.4084.0184.7584.755,975
Apr 24, 202587.1987.1986.5386.9686.962,093
Apr 23, 202586.5588.3785.8386.7286.728,629
Apr 22, 202586.2786.6886.1286.5586.553,606
Apr 21, 202584.0086.1982.4885.8585.8511,069
Apr 17, 202583.4084.5281.8984.0684.066,567
Apr 16, 202582.9983.8982.9983.5483.543,766
Apr 15, 202582.6683.5581.1483.0683.067,043
Apr 11, 202580.1382.3779.7381.0981.091,773
Apr 9, 202581.0081.0079.0279.7379.733,743
Apr 8, 202579.8681.0878.8580.3180.313,156
Apr 7, 202580.6981.9575.7477.8677.8613,500
Apr 4, 202583.4383.5980.3880.8880.886,315
Apr 3, 202581.5583.7781.5583.4483.442,577
Apr 2, 202582.0883.9081.5983.2183.211,940
Apr 1, 202581.6084.9081.6082.0682.0615,547
Mar 28, 202584.4984.5082.5183.2583.259,412
Mar 27, 202582.2984.5782.2984.2484.245,253
Mar 26, 202583.6383.7182.4082.7182.713,744
Mar 25, 202585.0085.0082.8683.2183.213,520
Mar 24, 202582.7184.6082.0083.7283.7214,735
Mar 21, 202581.9783.0081.9782.7082.703,151
Mar 20, 202581.5882.5981.5181.8281.824,874
Mar 19, 202579.6281.4879.6281.3681.364,763
Mar 18, 202578.2478.2478.2478.2478.24-
Mar 17, 202575.8878.8875.8878.2478.242,463
Mar 13, 202579.0079.0077.4377.5377.531,813
Mar 12, 202578.3379.5377.2178.1878.181,703
Mar 11, 202578.4978.4977.2178.3478.341,545
Mar 10, 202577.1079.8777.1077.7077.704,843
Mar 7, 202580.0181.9778.5078.6878.685,963
Mar 6, 202579.4880.0077.8079.0679.063,085
Mar 5, 202576.1678.0176.1577.8277.824,428
Mar 4, 202576.1976.4475.4876.1176.114,252
Mar 3, 202576.4777.0273.3076.1876.1812,717
Feb 28, 202578.7078.7074.0075.3075.3025,338
Feb 27, 202577.0183.0075.0079.4479.4413,412
Feb 25, 202578.2480.0077.5077.6677.661,768
Feb 24, 202579.6079.6077.7778.1178.113,455
Feb 21, 202580.0080.1378.6078.8578.852,139
Feb 20, 202579.3079.9977.5079.5279.5223,634
Feb 19, 202578.8679.8577.9178.3678.364,424
Feb 18, 202577.8578.9976.9878.9178.914,322
Feb 17, 202579.3979.3976.4877.8477.8419,289
Feb 14, 202579.5779.5777.4078.0478.046,511
Feb 13, 202579.7281.6577.2079.1879.184,371
Feb 12, 202580.0080.7477.5079.7379.733,234
Feb 11, 202581.8982.5878.8079.4079.406,252
Feb 10, 202582.6983.9781.0981.2881.286,265
Feb 7, 202584.9785.7082.2282.6882.6810,312
Feb 6, 202584.1084.1083.0083.2083.20843
Feb 5, 202581.6284.7281.2083.9583.952,488
Feb 4, 202583.8484.1781.8083.2883.282,362
Feb 3, 202583.0084.0081.1182.1482.144,898
Feb 1, 202584.5084.5082.0083.0683.063,739
Jan 31, 202581.9982.8581.0082.8282.821,111
Jan 30, 202582.9782.9780.8981.6081.601,487
Jan 29, 202580.4781.8780.4781.3481.341,662
Jan 28, 202580.7383.1377.0079.4679.464,273
Jan 27, 202580.9880.9878.0879.5179.516,508
Jan 24, 202584.2784.2766.7277.8677.864,999
Jan 23, 202583.0383.0381.1082.6382.631,012
Jan 22, 202582.9983.9380.5081.0081.003,404
Jan 21, 202583.7683.8082.0582.3282.322,042
Jan 20, 202582.8184.0082.3383.3483.343,931
Jan 17, 202580.9284.8380.9282.7782.777,834
Jan 16, 202583.0286.3981.8182.9982.992,241
Jan 15, 202581.4082.9879.6981.8081.803,845
Jan 14, 202580.6982.3080.0081.3181.316,108
Jan 13, 202583.2185.3179.4279.8679.8610,374
Jan 10, 202584.7585.8282.9183.2183.216,159
Jan 9, 202583.4086.2083.4084.7584.753,777
Jan 8, 202587.3987.4084.9085.3085.301,995
Jan 7, 202587.4787.4886.0086.2686.264,636
Jan 6, 202589.9790.9784.2086.0586.0516,621
Jan 3, 202590.0590.0587.4588.9988.999,867
Jan 2, 202587.5588.1885.5587.4587.457,791
Jan 1, 202586.6087.5786.3187.3787.371,417
Dec 31, 202487.7987.8084.2286.4986.494,208
Dec 30, 202486.8187.8986.0086.8986.893,533
Dec 27, 202486.4587.6785.1086.8286.822,143
Dec 26, 202486.7189.5085.5586.4586.454,936
Dec 24, 202486.9887.2985.5086.7186.715,502
Dec 23, 202489.4789.9686.4786.8386.836,230
Dec 20, 202489.9791.0086.0088.2688.263,589
Dec 19, 202489.4790.4988.0088.6788.674,119
Dec 18, 202491.8791.8788.7089.1489.146,562
Dec 17, 202492.4992.5089.9790.1990.194,465
Dec 16, 202489.1591.9889.1591.5191.514,854
Dec 13, 202490.7191.9589.4090.9390.932,846
Dec 12, 202492.7092.7090.0190.7990.795,896
Dec 11, 202492.4792.4790.6591.2791.272,073
Dec 10, 202492.2792.2790.0790.8290.823,133
Dec 9, 202490.6991.9889.9990.6990.694,303
Dec 6, 202491.9794.2089.6090.6990.695,345
Dec 5, 202489.8190.9889.5090.1490.144,479
Dec 4, 202489.9689.9787.6889.5089.503,412
Dec 3, 202488.9689.4688.2089.0189.016,771
Dec 2, 202489.5789.7087.5188.0288.028,271
Nov 29, 202488.0089.5785.1087.8687.863,629
Nov 28, 202487.9088.5087.1487.3887.382,315
Nov 27, 202487.3487.6885.7487.2987.291,928
Nov 26, 202486.9987.8486.4587.0587.053,861
Nov 25, 202484.3587.7084.3586.6986.6913,512
Nov 22, 202485.0085.0083.5084.3584.352,209
Nov 21, 202484.6985.5683.0283.9383.933,553
Nov 19, 202484.9785.7784.2884.6984.6913,983
Nov 18, 202483.7684.8082.0083.7783.7713,874
Nov 14, 202484.4684.9582.0083.5083.503,874
Nov 13, 202485.1085.9182.9783.5083.5020,750
Nov 12, 202486.8187.9885.1085.4785.473,785
Nov 11, 202486.6788.4884.8086.8186.814,320
Nov 8, 202488.6688.6786.5086.6886.686,905
Nov 7, 202489.1089.9787.2587.6987.699,862
Nov 6, 202486.9489.8086.8489.1189.118,757
Nov 5, 202488.6989.1784.7586.3386.3339,439
Nov 4, 202488.9688.9785.1087.0987.0913,346
Nov 1, 202486.6586.6586.6586.6586.65-
Oct 31, 202487.5088.1085.6986.6586.654,824
Oct 30, 202485.1089.2785.1086.8186.815,748
Oct 29, 202488.7088.7085.5087.2887.2811,042
Oct 28, 202487.9788.0586.0786.7386.737,283
Oct 25, 202488.3588.5883.0086.0786.078,538
Oct 24, 202488.4688.8086.7487.4087.405,410
Oct 23, 202488.9489.5686.7587.5487.543,490
Oct 22, 202490.9490.9587.1087.4887.488,077
Oct 21, 202490.8992.1489.3589.7289.726,760
Oct 18, 202491.9391.9488.7890.8990.893,113
Oct 17, 202492.4592.4590.0490.4390.437,850
Oct 16, 202492.2093.4891.0492.4592.454,412
Oct 15, 202493.7293.7290.9292.1992.195,698
Oct 14, 202491.9894.0087.0092.6492.6410,764
Oct 11, 202491.7792.8690.6291.9891.987,529
Oct 10, 202493.8993.9091.3491.7791.777,192
Oct 9, 202491.4294.1990.9792.8392.8316,205
Oct 8, 202488.3791.4388.3791.0791.075,585
Oct 7, 202493.5894.7088.5090.6490.6439,091
Oct 4, 202493.9695.8691.0092.7292.7215,206
Oct 3, 202494.6495.5491.6092.6792.6720,240
Oct 1, 202495.9995.9993.8094.6494.641,916
Sep 30, 202495.4495.4493.6194.1994.195,623
Sep 27, 202494.0494.9993.3494.7894.78104,884
Sep 26, 202495.6995.6993.2094.2994.296,852
Sep 25, 202496.2796.2793.4994.0394.03128,473
Sep 24, 202495.3795.3794.0095.0995.0911,340
Sep 23, 202493.4194.4692.5094.3994.398,519
Sep 20, 202493.9693.9691.2693.4193.419,395
Sep 19, 202493.9594.5091.0192.4092.4031,951
Sep 18, 202492.7695.6690.2093.9493.943,515
Sep 17, 202492.8193.0492.4892.7692.76848
Sep 16, 202492.9293.9792.5492.8192.815,446
Sep 13, 202492.9893.7791.8292.9292.9218,375
Sep 12, 202491.4094.0091.4092.9892.984,332
Sep 11, 202492.6795.1791.4491.7791.7716,478
Sep 10, 202492.5092.5791.4292.0592.052,853
Sep 9, 202492.6793.2790.6291.5991.597,617
Sep 6, 202493.3393.3391.5691.6991.693,489
Sep 5, 202492.7593.0691.6692.6992.692,479
Sep 4, 202491.9292.7691.5092.0392.033,141
Sep 3, 202492.0092.4491.5592.2892.282,908
Sep 2, 202492.6192.7991.0191.7891.784,244
Aug 30, 202491.0992.3890.2391.7491.743,865
Aug 29, 202491.4092.6490.7191.1891.184,387
Aug 28, 202492.1792.2490.0891.4091.403,430
Aug 27, 202491.3891.7890.7991.4591.451,026
Aug 26, 202491.7491.7890.2091.1691.161,936
Aug 23, 202490.9291.3090.6090.6590.651,671
Aug 22, 202491.2791.2790.6090.9190.913,711
Aug 21, 202490.7890.7889.1690.3490.341,650
Aug 20, 202489.1790.6889.1689.8789.871,263
Aug 19, 202489.9890.9788.2089.5289.524,291
Aug 16, 202488.0189.0987.6788.9788.971,798
Aug 14, 202488.2089.1587.1687.7587.752,306
Aug 13, 202489.2189.9287.6588.1988.193,007
Aug 12, 202489.1791.2788.1388.7188.719,064
Aug 9, 202489.7890.2788.3689.1789.173,653
Aug 8, 202489.9690.4287.7688.2088.201,222
Aug 7, 202487.0689.0887.0689.0789.073,279
Aug 6, 202488.8889.9786.0986.8386.832,539
Aug 5, 202488.9791.9486.7687.1387.136,313
Aug 2, 202491.6791.6789.6390.3690.363,837
Aug 1, 202491.1091.7590.1890.7590.753,733
Jul 31, 202490.5791.4690.5691.0991.092,239
Jul 30, 202490.5391.4689.9790.5690.564,383
Jul 29, 202491.4691.4689.6690.5390.538,147
Jul 26, 202488.9289.9588.5089.6789.672,691
Jul 25, 202487.2289.4687.0688.1288.123,865
Jul 24, 202486.2089.0086.2087.9587.952,665
Jul 23, 202487.1889.3785.0087.7287.725,703
Jul 22, 202487.4988.9687.4988.4388.432,676
Jul 19, 202488.9389.6986.8887.1787.173,113
Jul 18, 202490.2790.9787.9688.9388.939,102
Jul 16, 202490.2990.7589.0089.3689.367,891
Jul 15, 202489.0089.9788.0589.8489.842,924
Jul 12, 202489.9790.0088.6788.7488.742,586
Jul 11, 202489.3889.4588.4789.2189.211,688
Jul 10, 202490.2790.2887.1988.7788.772,554
Jul 9, 202489.9890.7988.3989.0489.043,458
Jul 8, 202490.5590.9788.3089.0189.013,924
Jul 5, 202489.3689.7787.2888.7688.762,894
Jul 4, 202488.2789.0085.9288.4488.4410,495
Jul 3, 202488.4188.4286.8387.5887.583,685
Jul 2, 202486.1788.4886.1687.5687.563,621
Jul 1, 202489.1589.1585.2887.4587.452,896
Jun 28, 202486.5587.6385.7086.5486.544,347
Jun 27, 202486.3087.8985.8086.5586.552,456
Jun 26, 202487.9387.9486.2186.6386.631,214
Jun 25, 202487.8087.9985.6186.8586.859,724
Jun 24, 202487.6887.6884.9486.6986.693,079
Jun 21, 202487.6787.6886.0686.4686.462,221
Jun 20, 202486.0388.0086.0386.4486.443,018
Jun 19, 202487.9588.0486.0086.2686.266,579
Jun 18, 202486.3187.5986.3086.7486.742,782
Jun 14, 202485.4586.3084.6686.3086.304,856
Jun 13, 202484.6185.4884.3985.0985.093,380
Jun 12, 202483.6784.7783.4884.3284.325,290
Jun 11, 202485.6585.6581.8982.1782.173,196
Jun 10, 202483.3184.4282.0183.1483.143,608
Jun 7, 202483.9784.2082.4083.3083.303,252
Jun 6, 202482.7385.0081.8982.4082.402,195
Jun 5, 202481.9781.9776.2981.2781.2710,199
Jun 4, 202484.5084.5074.8482.6082.604,733
Jun 3, 202484.4984.5881.7582.0582.055,089
May 31, 202481.9385.0079.0381.4581.454,257
May 30, 202482.4882.4879.7680.2280.222,744
May 29, 202477.2482.7077.2480.9480.943,605
May 28, 202483.5983.5980.4681.3181.318,711
May 27, 202484.0584.0581.6982.1982.192,714
May 24, 202481.6083.3081.5382.4082.402,936
May 23, 202481.6781.9781.4381.8981.89873
May 22, 202482.9282.9280.4081.5381.533,318
May 21, 202481.0081.6981.0081.6281.621,883
May 17, 202482.2882.2880.1980.6880.682,213
May 16, 202479.7080.9079.5880.5480.54923
May 15, 202480.0080.0079.1979.4279.42447
May 14, 202479.9079.9078.0079.1879.181,698
May 13, 202479.9679.9677.0778.9178.911,597
May 10, 202479.5779.5777.3878.5278.524,383
May 9, 202477.2582.6577.2579.6879.683,270
May 8, 202479.4879.4877.5078.7878.785,865
May 7, 202480.3780.3777.6178.4278.426,304
May 6, 202478.1280.1578.1279.5279.523,207
May 3, 202481.1881.1879.1880.1280.122,152
May 2, 202480.1080.1779.3180.1080.101,710