UTISENSETF Share Price			Stock Listed on :		Source NSE	SERIES : EQ
06-05-2024 Monday	BSE Sensex : 73,895.54 +17.39 +0.02%		NSE Nifty 50 : 22,442.70 -33.15 -0.15%		USD - INR 1 $ = Rupee 83.57  +0.15%	Find Stock
Company:	UTISENSETF		MCap (aprox)	Symbol : UTISENSETF	Source : NSE	Please  Donate
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %
-0.9%	-0.8%	-0.4%	2.5%	13.6%	22.0%	InvestinStocks .co.in
Date	Day	Close_Price	Change	Volume	% CHG	List of holidays
06-05-24	Mon	794.25	4.17	1.79k	0.5%	Results
03-05-24	Fri	790.08	-14.36	7.17k	-1.8%
02-05-24	Thu	804.44	-1.09	1.56k	-0.1%
30-04-24	Tue	805.53	3.84	5.23k	0.5%	06-05-24 : 794.25
29-04-24	Mon	801.69	5.81	1.1k	0.7%	Compared to  :  25-04-24 801.08
26-04-24	Fri	795.88	-5.2	924	-0.6%
25-04-24	Thu	801.08	5.67	926	0.7%	7 Days %
24-04-24	Wed	795.41	0.37	418	0.0%	-0.9%
23-04-24	Tue	791.81	3.79	533	0.5%
22-04-24	Mon	795.04	3.23	891	0.4%	Compared to  :  05-04-24 800.8
19-04-24	Fri	788.02	6.17	903	0.8%
18-04-24	Thu	781.85	-6.38	1.47k	-0.8%	1 Month %
16-04-24	Tue	788.23	-10.75	2.46k	-1.3%	-0.8%
15-04-24	Mon	798.98	-1.91	1.75k	-0.2%	.
12-04-24	Fri	800.89	-7.14	706	-0.9%	Compared to  :  06-03-24 797.37
10-04-24	Wed	808.03	3.84	403	0.5%
09-04-24	Tue	804.19	-1.75	1.22k	-0.2%	2 Months %
08-04-24	Mon	805.94	5.14	1.06k	0.6%	-0.4%
05-04-24	Fri	800.8	2.18	925	0.3%
04-04-24	Thu	798.62	3.24	351	0.4%	Compared to  :  06-02-24 774.97
03-04-24	Wed	795.38	-1.57	2k	-0.2%
02-04-24	Tue	796.95	-0.03	9.23k	0.0%	3 Months %
01-04-24	Mon	796.98	1.62	588	0.2%	2.5%
28-03-24	Thu	795.36	10.67	7.85k	1.4%
27-03-24	Wed	784.69	4.12	873	0.5%	Compared to  :  06-11-23 699.13
26-03-24	Tue	780.57	-7.54	13.53k	-1.0%
22-03-24	Fri	788.11	6.01	303	0.8%	6 Months %
21-03-24	Thu	782.1	7.21	36.11k	0.9%	13.6%
20-03-24	Wed	774.89	14.25	7.87k	1.9%
19-03-24	Tue	760.64	-34.66	13.96k	-4.4%	Compared to  :  05-05-23 650.8
18-03-24	Mon	795.3	10.94	8.31k	1.4%
15-03-24	Fri	784.36	-3.92	64.96k	-0.5%	1 year %
14-03-24	Thu	788.28	3.66	25.71k	0.5%	22.0%
13-03-24	Wed	784.62	-8.82	32.34k	-1.1%
12-03-24	Tue	793.44	-0.61	63.29k	-0.1%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name dd4s] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
11-03-24	Mon	794.05	-3.75	611	-0.5%
07-03-24	Thu	797.8	0.43	261	0.1%
06-03-24	Wed	797.37	2.32	1.27k	0.3%
05-03-24	Tue	795.05	0.93	584	0.1%
04-03-24	Mon	794.12	-0.3	852	0.0%
02-03-24	Sat	794.42	2.4	106	0.3%
01-03-24	Fri	792.02	7.1	846	0.9%
29-02-24	Thu	784.92	4.63	979	0.6%
28-02-24	Wed	780.29	-4.79	1.75k	-0.6%
27-02-24	Tue	785.08	-0.02	1.41k	0.0%
26-02-24	Mon	785.1	-2.67	2.86k	-0.3%
23-02-24	Fri	787.77	1.7	1.12k	0.2%
22-02-24	Thu	786.07	2.13	448	0.3%
21-02-24	Wed	783.94	-4.02	276	-0.5%
20-02-24	Tue	787.96	5.76	2.24k	0.7%
19-02-24	Mon	782.2	1.81	1.89k	0.2%
16-02-24	Fri	780.39	5.25	779	0.7%
15-02-24	Thu	775.14	2.11	640	0.3%
14-02-24	Wed	773.03	4.63	593	0.6%
13-02-24	Tue	768.4	4.98	889	0.7%
12-02-24	Mon	763.42	-7.57	3.31k	-1.0%
09-02-24	Fri	770.99	0.78	5.92k	0.1%
08-02-24	Thu	770.21	-5.74	945	-0.7%
07-02-24	Wed	775.95	0.98	417	0.1%
06-02-24	Tue	774.97	0.19	574	0.0%
05-02-24	Mon	774.78	-1.77	1.2k	-0.2%
02-02-24	Fri	776.55	4.14	5.28k	0.5%
01-02-24	Thu	772.41	-0.41	1.47k	-0.1%
31-01-24	Wed	772.82	4.74	943	0.6%
30-01-24	Tue	768.08	-5.92	981	-0.8%
29-01-24	Mon	774	11.34	468	1.5%
25-01-24	Thu	762.66	-2.28	34.31k	-0.3%
24-01-24	Wed	764.94	7.88	752	1.0%
23-01-24	Tue	757.06	-9.32	1.27k	-1.2%
20-01-24	Sat	766.38	-7.92	858	-1.0%
19-01-24	Fri	774.3	7.95	1.02k	1.0%
18-01-24	Thu	766.35	-6.59	1.38k	-0.9%
17-01-24	Wed	772.94	-14.03	1.66k	-1.8%
16-01-24	Tue	786.97	-0.23	393	0.0%
15-01-24	Mon	787.2	7.79	2.43k	1.0%
12-01-24	Fri	779.41	6.77	2.47k	0.9%
11-01-24	Thu	772.64	0.78	343	0.1%
10-01-24	Wed	771.86	-3.73	733	-0.5%
09-01-24	Tue	775.59	9.36	552	1.2%
08-01-24	Mon	766.23	-8.76	636	-1.1%
05-01-24	Fri	772.44	1.92	346	0.2%
04-01-24	Thu	774.99	2.55	931	0.3%
03-01-24	Wed	770.52	-6.39	3.56k	-0.8%
02-01-24	Tue	776.91	6.28	2.22k	0.8%
01-01-24	Mon	770.63	-6.51	1.13k	-0.8%
29-12-23	Fri	777.14	-0.53	1.46k	-0.1%
28-12-23	Thu	777.67	2.49	812	0.3%
27-12-23	Wed	775.18	8.75	569	1.1%
26-12-23	Tue	766.43	0.39	1.02k	0.1%
22-12-23	Fri	766.04	3.43	891	0.4%
21-12-23	Thu	762.61	-2.98	2.32k	-0.4%
20-12-23	Wed	769.33	-0.33	1.67k	0.0%
19-12-23	Tue	765.59	-3.74	2.64k	-0.5%
18-12-23	Mon	769.66	-7.54	4.02k	-1.0%
15-12-23	Fri	777.2	20	1.18k	2.6%
14-12-23	Thu	757.2	7.32	2.04k	1.0%
13-12-23	Wed	749.88	0.23	1.69k	0.0%
12-12-23	Tue	749.65	-0.72	1.48k	-0.1%
11-12-23	Mon	750.37	-2.87	2.8k	-0.4%
08-12-23	Fri	753.24	4.46	916	0.6%
07-12-23	Thu	748.78	-0.61	1.74k	-0.1%
06-12-23	Wed	749.39	2.81	1.86k	0.4%
05-12-23	Tue	746.58	7.71	601	1.0%
04-12-23	Mon	738.87	17.88	1.72k	2.5%
01-12-23	Fri	720.99	2.11	1.05k	0.3%
30-11-23	Thu	718.88	0.6	662	0.1%
29-11-23	Wed	718.28	8.21	1.14k	1.2%
28-11-23	Tue	710.07	-1.19	513	-0.2%
24-11-23	Fri	711.26	0.38	246	0.1%
23-11-23	Thu	710.8	-0.01	542	0.0%
22-11-23	Wed	710.88	0.08	302	0.0%
21-11-23	Tue	710.81	6.28	244	0.9%
20-11-23	Mon	704.53	-4.64	507	-0.7%
17-11-23	Fri	709.17	6.49	622	0.9%
16-11-23	Thu	702.68	-1.36	509	-0.2%
15-11-23	Wed	704.04	3.66	596	0.5%
13-11-23	Mon	700.38	-2.52	1.19k	-0.4%
12-11-23	Muhurat Trading	702.9	3.93	2.95k	0.6%
10-11-23	Fri	698.97	-1.28	349	-0.2%
09-11-23	Thu	700.25	-0.75	460	-0.1%
08-11-23	Wed	701	1.87	252	0.3%
07-11-23	Tue	699.7	1.28	531	0.2%
06-11-23	Mon	699.13	-0.57	406	-0.1%
03-11-23	Fri	698.42	9.02	400	1.3%
02-11-23	Thu	689.4	5.15	489	0.8%
01-11-23	Wed	684.25	-2.86	612	-0.4%
31-10-23	Tue	687.11	-2.84	761	-0.4%
30-10-23	Mon	689.95	1.31	1.28k	0.2%
27-10-23	Fri	688.64	8.34	3.23k	1.2%
26-10-23	Thu	680.3	-9.54	3.51k	-1.4%
25-10-23	Wed	689.84	-11.48	3.13k	-1.6%
23-10-23	Mon	701.32	-1.64	1.03k	-0.2%
20-10-23	Fri	702.96	-2.26	631	-0.3%
19-10-23	Thu	705.22	-3.16	525	-0.4%
18-10-23	Wed	708.38	-4.44	664	-0.6%
17-10-23	Tue	712.82	-0.9	416	-0.1%
16-10-23	Mon	713.72	1.49	859	0.2%
13-10-23	Fri	712.23	-1.28	439	-0.2%
12-10-23	Thu	713.51	-0.83	1.45k	-0.1%
11-10-23	Wed	714.34	4.03	263	0.6%
10-10-23	Tue	710.31	5.8	472	0.8%
09-10-23	Mon	704.51	-3.64	1.97k	-0.5%
06-10-23	Fri	708.15	3.77	4.26k	0.5%
05-10-23	Thu	704.38	3.02	717	0.4%
04-10-23	Wed	709.78	3.99	1.91k	0.6%
03-10-23	Tue	701.36	-8.42	74.85k	-1.2%
29-09-23	Fri	705.79	-0.63	1.18k	-0.1%
28-09-23	Thu	706.42	-4.53	817	-0.6%
27-09-23	Wed	710.95	-6.21	67.66k	-0.9%
26-09-23	Tue	717.16	-6.54	618	-0.9%
25-09-23	Mon	723.7	13.43	528	1.9%
22-09-23	Fri	710.27	-1.73	1.25k	-0.2%
21-09-23	Thu	712	-6.27	437	-0.9%
20-09-23	Wed	718.27	-9.35	1.25k	-1.3%
18-09-23	Mon	727.62	-3.29	1.74k	-0.5%
15-09-23	Fri	730.91	9.47	949	1.3%
14-09-23	Thu	721.44	-3.45	807	-0.5%
13-09-23	Wed	724.89	5.47	489	0.8%
12-09-23	Tue	719.42	2.12	718	0.3%
11-09-23	Mon	717.3	4.83	875	0.7%
08-09-23	Fri	712.47	2.68	721	0.4%
07-09-23	Thu	709.79	3.77	1.52k	0.5%
06-09-23	Wed	706.02	-1.74	455	-0.2%
05-09-23	Tue	707.76	3.48	70.63k	0.5%
04-09-23	Mon	704.28	1.52	1.15k	0.2%
01-09-23	Fri	702.76	6.91	1.07k	1.0%
31-08-23	Thu	695.85	-4.8	2.56k	-0.7%
30-08-23	Wed	700.65	-7.77	1.94k	-1.1%
29-08-23	Tue	708.42	10.82	226	1.6%
28-08-23	Mon	697.6	-0.21	1.69k	0.0%
25-08-23	Fri	697.81	-2.72	65.85k	-0.4%
24-08-23	Thu	700.53	-2.92	972	-0.4%
23-08-23	Wed	703.45	3.09	1.61k	0.4%
22-08-23	Tue	700.36	-2.18	1.81k	-0.3%
21-08-23	Mon	702.54	2.08	496	0.3%
18-08-23	Fri	700.46	0.56	941	0.1%
17-08-23	Thu	699.9	-13.62	491	-1.9%
16-08-23	Wed	713.52	11.4	557	1.6%
14-08-23	Mon	702.12	-1.34	1.28k	-0.2%
11-08-23	Fri	703.46	-4.92	1.95k	-0.7%
10-08-23	Thu	708.38	0.38	874	0.1%
09-08-23	Wed	708	1.37	769	0.2%
08-08-23	Tue	706.63	0.61	2.06k	0.1%
07-08-23	Mon	706.91	5.86	466	0.8%
04-08-23	Fri	706.02	-0.89	730	-0.1%
03-08-23	Thu	701.05	-5.48	1.46k	-0.8%
02-08-23	Wed	706.53	-9.98	1.7k	-1.4%
01-08-23	Tue	716.51	-5.82	997	-0.8%
31-07-23	Mon	722.33	13.96	607	2.0%
28-07-23	Fri	708.37	3.66	342	0.5%
27-07-23	Thu	704.71	-4.61	365	-0.6%
26-07-23	Wed	709.34	-3.94	953	-0.6%
25-07-23	Tue	709.32	-0.02	1k	0.0%
24-07-23	Mon	713.28	-9.93	2.15k	-1.4%
21-07-23	Fri	723.21	0.13	1.62k	0.0%
20-07-23	Thu	723.08	8.32	991	1.2%
19-07-23	Wed	714.76	1.1	1.01k	0.2%
18-07-23	Tue	713.66	3.45	829	0.5%
17-07-23	Mon	710.21	4.15	1.26k	0.6%
14-07-23	Fri	706.06	5.77	890	0.8%
13-07-23	Thu	697.1	-2.52	5.04k	-0.4%
12-07-23	Wed	700.29	3.19	1.02k	0.5%
11-07-23	Tue	699.62	-0.18	11.11k	0.0%
10-07-23	Mon	699.8	-0.32	794	0.0%
07-07-23	Fri	701.71	-1.91	1.15k	-0.3%
06-07-23	Thu	702.03	1.83	650	0.3%
05-07-23	Wed	700.2	-0.52	1.59k	-0.1%
04-07-23	Tue	700.72	5.27	659	0.8%
03-07-23	Mon	695.45	4.76	1.92k	0.7%
30-06-23	Fri	690.69	8.46	2.7k	1.2%
28-06-23	Wed	682.23	3.16	2.95k	0.5%
27-06-23	Tue	679.07	-70.79	3.98k	-9.4%
26-06-23	Mon	749.86	75.41	333	11.2%
23-06-23	Fri	674.45	-9.23	1.12k	-1.4%
22-06-23	Thu	678.13	1.02	374	0.2%
21-06-23	Wed	683.68	5.55	2.78k	0.8%
20-06-23	Tue	677.11	-4.31	713	-0.6%
19-06-23	Mon	681.42	3.36	1.15k	0.5%
16-06-23	Fri	678.06	3.43	548	0.5%
15-06-23	Thu	674.63	3.23	200	0.5%
14-06-23	Wed	671.4	-0.62	293	-0.1%
13-06-23	Tue	672.02	1.99	453	0.3%
12-06-23	Mon	670.03	-0.22	697	0.0%
09-06-23	Fri	670.25	-2.74	584	-0.4%
08-06-23	Thu	672.99	-1.35	477	-0.2%
07-06-23	Wed	674.34	2.23	816	0.3%
06-06-23	Tue	672.11	3.71	304	0.6%
05-06-23	Mon	668.4	0.35	1.32k	0.1%
02-06-23	Fri	668.05	-2.71	1.23k	-0.4%
01-06-23	Thu	670.76	2.89	522	0.4%
31-05-23	Wed	667.87	-3.56	1.18k	-0.5%
30-05-23	Tue	671.43	0.74	179	0.1%
29-05-23	Mon	670.69	5.77	818	0.9%
26-05-23	Fri	664.92	7.13	519	1.1%
25-05-23	Thu	657.79	-2.5	463	-0.4%
24-05-23	Wed	660.29	2.32	820	0.4%
23-05-23	Tue	657.97	-1.01	1.16k	-0.2%
22-05-23	Mon	658.98	0.89	702	0.1%
19-05-23	Fri	657.68	-0.46	574	-0.1%
18-05-23	Thu	658.09	0.41	2.91k	0.1%
17-05-23	Wed	658.14	-3.24	1k	-0.5%
16-05-23	Tue	661.38	-1.68	725	-0.3%
15-05-23	Mon	663.06	5.11	1.52k	0.8%
12-05-23	Fri	657.95	0.09	955	0.0%
11-05-23	Thu	657.86	1.16	625	0.2%
10-05-23	Wed	656.7	-1.97	552	-0.3%
09-05-23	Tue	658.67	2.19	480	0.3%
08-05-23	Mon	656.48	5.68	1.84k	0.9%
05-05-23	Fri	650.8	-4.26	997	-0.7%
04-05-23	Thu	655.06	3.18	1.21k	0.5%
03-05-23	Wed	651.88	651.88	920	0.0%
02-05-23	Tue
28-04-23	Fri
27-04-23	Thu
26-04-23	Wed
25-04-23	Tue
24-04-23	Mon
21-04-23	Fri
20-04-23	Thu
19-04-23	Wed
18-04-23	Tue
17-04-23	Mon
13-04-23	Thu
12-04-23	Wed
11-04-23	Tue