UTI MF SENSEX ETF/ETF Stock Price (Quote)
₹790.08
-14.36 (-1.79%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹773.54 | ₹819.98 | Friday, 3rd May 2024 UTISENSETF.NS stock ended at ₹790.08. This is 1.79% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.88% from a day low at ₹787.05 to a day high of ₹809.75. |
| 90 days | ₹755.00 | ₹824.98 | |
| 52 weeks | ₹568.90 | ₹824.98 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | ₹794.21 | ₹809.75 | ₹787.05 | ₹790.08 | 7 154 |
| May 02, 2024 | ₹814.39 | ₹814.39 | ₹799.99 | ₹804.44 | 1 564 |
| May 01, 2024 | ₹805.53 | ₹805.53 | ₹805.53 | ₹805.53 | 0 |
| Apr 30, 2024 | ₹814.39 | ₹814.96 | ₹801.14 | ₹805.53 | 5 227 |
| Apr 29, 2024 | ₹815.30 | ₹815.30 | ₹795.00 | ₹801.69 | 1 096 |
| Apr 26, 2024 | ₹809.97 | ₹809.98 | ₹792.54 | ₹795.88 | 924 |
| Apr 25, 2024 | ₹810.10 | ₹810.10 | ₹786.05 | ₹801.08 | 926 |
| Apr 24, 2024 | ₹795.05 | ₹799.11 | ₹790.00 | ₹795.41 | 418 |
| Apr 23, 2024 | ₹796.83 | ₹797.97 | ₹792.40 | ₹795.04 | 891 |
| Apr 22, 2024 | ₹798.39 | ₹798.40 | ₹780.10 | ₹791.81 | 533 |
| Apr 19, 2024 | ₹777.10 | ₹819.98 | ₹773.54 | ₹788.02 | 903 |
| Apr 18, 2024 | ₹789.70 | ₹792.15 | ₹781.01 | ₹781.85 | 1 467 |
| Apr 16, 2024 | ₹786.08 | ₹815.00 | ₹782.95 | ₹788.23 | 2 461 |
| Apr 15, 2024 | ₹798.97 | ₹812.30 | ₹786.05 | ₹798.98 | 1 751 |
| Apr 12, 2024 | ₹814.97 | ₹814.97 | ₹800.01 | ₹800.89 | 706 |
| Apr 11, 2024 | ₹804.19 | ₹804.19 | ₹804.19 | ₹804.19 | 0 |
| Apr 10, 2024 | ₹804.94 | ₹808.67 | ₹804.02 | ₹808.03 | 403 |
| Apr 09, 2024 | ₹803.19 | ₹809.66 | ₹800.00 | ₹804.19 | 1 218 |
| Apr 08, 2024 | ₹814.60 | ₹814.60 | ₹800.43 | ₹805.94 | 1 056 |
| Apr 05, 2024 | ₹798.61 | ₹802.00 | ₹795.01 | ₹800.80 | 925 |
| Apr 04, 2024 | ₹798.56 | ₹800.00 | ₹793.00 | ₹798.62 | 351 |
| Apr 03, 2024 | ₹795.89 | ₹800.00 | ₹791.84 | ₹795.38 | 2 000 |
| Apr 02, 2024 | ₹796.99 | ₹824.98 | ₹787.05 | ₹796.95 | 9 231 |
| Apr 01, 2024 | ₹795.48 | ₹807.39 | ₹788.25 | ₹796.98 | 588 |
| Mar 28, 2024 | ₹783.00 | ₹799.81 | ₹783.00 | ₹795.36 | 7 846 |
