UTI S&P BSE Sensex ETF (539312.BO)
YHD - YHD Delayed price. Currency in INR
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 812.00 | 812.00 | 801.67 | 801.67 | 801.67 | 88 |
| 01 May 2024 | 801.22 | 801.22 | 801.22 | 801.22 | 801.22 | - |
| 30 Apr 2024 | 805.71 | 814.00 | 799.49 | 801.22 | 801.22 | 444 |
| 29 Apr 2024 | 803.63 | 806.66 | 798.00 | 805.71 | 805.71 | 74 |
| 26 Apr 2024 | 802.00 | 802.00 | 793.41 | 794.91 | 794.91 | 436 |
| 25 Apr 2024 | 793.00 | 803.37 | 793.00 | 802.00 | 802.00 | 11 |
| 24 Apr 2024 | 792.00 | 798.50 | 792.00 | 794.59 | 794.59 | 52 |
| 23 Apr 2024 | 789.00 | 797.81 | 789.00 | 797.39 | 797.39 | 106 |
| 22 Apr 2024 | 787.87 | 792.00 | 787.87 | 792.00 | 792.00 | 58 |
| 19 Apr 2024 | 795.00 | 795.00 | 778.34 | 789.57 | 789.57 | 331 |
| 18 Apr 2024 | 790.90 | 792.60 | 781.90 | 782.12 | 782.12 | 270 |
| 17 Apr 2024 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | - |
| 16 Apr 2024 | 788.30 | 797.00 | 785.00 | 797.00 | 797.00 | 170 |
| 15 Apr 2024 | 799.63 | 801.39 | 790.00 | 801.39 | 801.39 | 1,061 |
| 12 Apr 2024 | 810.00 | 810.00 | 800.00 | 803.00 | 803.00 | 271 |
| 11 Apr 2024 | 805.02 | 805.02 | 805.02 | 805.02 | 805.02 | - |
| 10 Apr 2024 | 804.35 | 805.02 | 804.35 | 805.02 | 805.02 | 2 |
| 09 Apr 2024 | 807.90 | 808.90 | 803.15 | 804.36 | 804.36 | 22 |
| 08 Apr 2024 | 815.26 | 815.26 | 800.90 | 803.30 | 803.30 | 708 |
| 05 Apr 2024 | 798.43 | 798.43 | 798.43 | 798.43 | 798.43 | - |
| 04 Apr 2024 | 801.97 | 801.97 | 792.34 | 798.43 | 798.43 | 245 |
| 03 Apr 2024 | 805.00 | 806.66 | 789.99 | 801.97 | 801.97 | 70 |
| 02 Apr 2024 | 794.10 | 813.00 | 789.10 | 808.73 | 808.73 | 354 |
| 01 Apr 2024 | 810.00 | 810.00 | 794.90 | 794.90 | 794.90 | 77 |
| 28 Mar 2024 | 785.65 | 796.77 | 785.65 | 796.77 | 796.77 | 142 |
| 27 Mar 2024 | 782.20 | 789.30 | 779.39 | 780.00 | 780.00 | 966 |
| 26 Mar 2024 | 800.00 | 800.00 | 782.00 | 782.20 | 782.20 | 54 |
| 25 Mar 2024 | 786.66 | 786.66 | 786.66 | 786.66 | 786.66 | - |
| 22 Mar 2024 | 788.63 | 788.63 | 784.38 | 786.66 | 786.66 | 9 |
| 21 Mar 2024 | 782.90 | 785.61 | 779.75 | 779.75 | 779.75 | 1,258 |
| 20 Mar 2024 | 769.99 | 779.54 | 769.99 | 777.48 | 777.48 | 510 |
| 19 Mar 2024 | 784.10 | 784.10 | 759.05 | 761.88 | 761.88 | 1,388 |
| 18 Mar 2024 | 784.00 | 787.36 | 779.12 | 787.36 | 787.36 | 231 |
| 15 Mar 2024 | 785.10 | 786.61 | 779.85 | 784.93 | 784.93 | 699 |
| 14 Mar 2024 | 782.10 | 787.90 | 781.00 | 787.90 | 787.90 | 339 |
| 13 Mar 2024 | 794.44 | 796.00 | 780.65 | 795.63 | 795.63 | 210 |
| 12 Mar 2024 | 796.90 | 798.00 | 790.98 | 794.44 | 794.44 | 116 |
| 11 Mar 2024 | 795.00 | 799.90 | 793.00 | 798.91 | 798.91 | 81 |
| 08 Mar 2024 | 800.69 | 800.69 | 800.69 | 800.69 | 800.69 | - |
| 07 Mar 2024 | 799.90 | 800.70 | 795.60 | 800.69 | 800.69 | 56 |
| 06 Mar 2024 | 794.93 | 802.87 | 794.93 | 799.38 | 799.38 | 25 |
| 05 Mar 2024 | 795.46 | 796.00 | 791.00 | 792.97 | 792.97 | 131 |
| 04 Mar 2024 | 794.57 | 797.90 | 793.99 | 794.28 | 794.28 | 42 |
| 01 Mar 2024 | 787.61 | 794.61 | 787.61 | 794.61 | 794.61 | 124 |
| 29 Feb 2024 | 766.14 | 782.35 | 766.14 | 781.80 | 781.80 | 799 |
| 28 Feb 2024 | 787.90 | 789.30 | 781.78 | 781.78 | 781.78 | 162 |
| 27 Feb 2024 | 769.40 | 786.17 | 769.40 | 784.34 | 784.34 | 156 |
| 26 Feb 2024 | 787.78 | 787.87 | 783.41 | 785.10 | 785.10 | 86 |
| 23 Feb 2024 | 789.00 | 791.22 | 789.00 | 789.36 | 789.36 | 33 |
| 22 Feb 2024 | 780.00 | 787.13 | 779.41 | 786.20 | 786.20 | 169 |
| 21 Feb 2024 | 790.16 | 790.16 | 785.10 | 785.48 | 785.48 | 20 |
| 20 Feb 2024 | 783.34 | 785.00 | 781.69 | 785.00 | 785.00 | 144 |
| 16 Feb 2024 | 779.90 | 781.75 | 777.58 | 781.39 | 781.39 | 40 |
| 15 Feb 2024 | 773.00 | 776.02 | 773.00 | 774.75 | 774.75 | 47 |
| 14 Feb 2024 | 754.05 | 767.01 | 754.05 | 767.01 | 767.01 | 39 |
| 13 Feb 2024 | 766.00 | 772.28 | 766.00 | 767.13 | 767.13 | 212 |
| 12 Feb 2024 | 777.63 | 777.63 | 763.00 | 767.00 | 767.00 | 415 |
| 09 Feb 2024 | 760.05 | 772.79 | 760.05 | 771.94 | 771.94 | 51 |
| 08 Feb 2024 | 779.00 | 779.00 | 767.10 | 771.90 | 771.90 | 105 |
| 07 Feb 2024 | 778.00 | 779.90 | 774.44 | 778.39 | 778.39 | 24 |
| 06 Feb 2024 | 775.00 | 776.70 | 771.00 | 774.00 | 774.00 | 61 |
| 05 Feb 2024 | 775.00 | 779.37 | 768.29 | 768.29 | 768.29 | 160 |
| 02 Feb 2024 | 779.00 | 792.00 | 773.34 | 779.61 | 779.61 | 570 |
| 01 Feb 2024 | 773.00 | 775.89 | 769.90 | 769.90 | 769.90 | 73 |
| 31 Jan 2024 | 764.60 | 773.81 | 763.00 | 770.50 | 770.50 | 247 |
| 30 Jan 2024 | 774.00 | 775.43 | 768.20 | 768.47 | 768.47 | 570 |
| 29 Jan 2024 | 765.65 | 773.28 | 765.42 | 772.99 | 772.99 | 180 |
| 26 Jan 2024 | 763.49 | 763.49 | 763.49 | 763.49 | 763.49 | - |
| 25 Jan 2024 | 764.66 | 764.66 | 758.41 | 763.49 | 763.49 | 336 |
| 24 Jan 2024 | 775.00 | 776.00 | 756.10 | 776.00 | 776.00 | 255 |
| 23 Jan 2024 | 789.00 | 789.00 | 755.13 | 757.72 | 757.72 | 313 |
| 22 Jan 2024 | 771.13 | 771.13 | 771.13 | 771.13 | 771.13 | - |
| 19 Jan 2024 | 772.78 | 773.87 | 768.72 | 771.13 | 771.13 | 281 |
| 18 Jan 2024 | 763.96 | 768.89 | 763.96 | 768.89 | 768.89 | 444 |
| 17 Jan 2024 | 800.00 | 800.00 | 771.00 | 771.76 | 771.76 | 890 |
| 16 Jan 2024 | 788.26 | 789.84 | 785.16 | 787.69 | 787.69 | 238 |
| 12 Jan 2024 | 775.00 | 782.66 | 775.00 | 779.61 | 779.61 | 138 |
| 11 Jan 2024 | 782.00 | 782.00 | 769.00 | 773.72 | 773.72 | 115 |
| 10 Jan 2024 | 770.00 | 770.00 | 766.10 | 769.07 | 769.07 | 37 |
| 09 Jan 2024 | 769.85 | 808.28 | 767.40 | 772.01 | 772.01 | 122 |
| 08 Jan 2024 | 775.00 | 779.90 | 765.00 | 767.18 | 767.18 | 132 |
| 05 Jan 2024 | 772.90 | 777.12 | 770.97 | 775.89 | 775.89 | 54 |
| 04 Jan 2024 | 785.00 | 785.00 | 769.96 | 771.67 | 771.67 | 1,442 |
| 03 Jan 2024 | 782.00 | 782.00 | 767.26 | 771.46 | 771.46 | 293 |
| 02 Jan 2024 | 776.10 | 777.89 | 769.55 | 771.73 | 771.73 | 385 |
| 29 Dec 2023 | 783.90 | 783.90 | 775.65 | 777.72 | 777.72 | 29 |
| 28 Dec 2023 | 792.00 | 792.00 | 775.53 | 775.85 | 775.85 | 55 |
| 27 Dec 2023 | 767.90 | 773.65 | 767.83 | 773.00 | 773.00 | 795 |
| 26 Dec 2023 | 766.65 | 769.05 | 766.65 | 768.84 | 768.84 | 35 |
| 22 Dec 2023 | 763.85 | 767.60 | 762.10 | 765.23 | 765.23 | 144 |
| 21 Dec 2023 | 752.35 | 765.13 | 752.00 | 765.13 | 765.13 | 61 |
| 20 Dec 2023 | 772.00 | 773.88 | 761.45 | 761.45 | 761.45 | 155 |
| 19 Dec 2023 | 766.35 | 768.30 | 766.00 | 768.30 | 768.30 | 18 |
| 18 Dec 2023 | 764.05 | 773.90 | 763.32 | 768.79 | 768.79 | 2,833 |
| 15 Dec 2023 | 758.99 | 807.95 | 757.83 | 777.15 | 777.15 | 727 |
| 14 Dec 2023 | 759.18 | 759.18 | 758.84 | 759.03 | 759.03 | 132 |
| 13 Dec 2023 | 748.10 | 749.92 | 743.60 | 749.21 | 749.21 | 313 |
| 12 Dec 2023 | 750.54 | 753.65 | 745.00 | 749.35 | 749.35 | 515 |
| 11 Dec 2023 | 750.00 | 754.27 | 749.76 | 753.71 | 753.71 | 274 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.