UTI Asset Management Company Limited (BOM:543238)
India · Delayed Price · Currency is INR 937.15
-26.85 (-2.79%)
At close: Mar 27, 2026
BOM:543238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 948.15 | 972.35 | 933.50 | 937.15 | 937.15 | -2.79% | 11,605 |
| Mar 25, 2026 | 940.30 | 977.50 | 939.45 | 964.00 | 964.00 | 3.90% | 45,425 |
| Mar 24, 2026 | 949.85 | 949.85 | 907.65 | 927.85 | 927.85 | 2.23% | 8,826 |
| Mar 23, 2026 | 932.95 | 933.00 | 897.75 | 907.65 | 907.65 | -3.31% | 7,083 |
| Mar 20, 2026 | 946.05 | 961.95 | 936.00 | 938.75 | 938.75 | -0.58% | 4,539 |
| Mar 19, 2026 | 966.00 | 966.00 | 940.35 | 944.25 | 944.25 | -2.77% | 4,706 |
| Mar 18, 2026 | 956.00 | 979.00 | 956.00 | 971.15 | 971.15 | 1.18% | 2,877 |
| Mar 17, 2026 | 964.65 | 985.00 | 951.55 | 959.80 | 959.80 | -0.05% | 5,392 |
| Mar 16, 2026 | 954.40 | 963.80 | 935.05 | 960.30 | 960.30 | 0.74% | 13,290 |
| Mar 13, 2026 | 970.00 | 973.65 | 950.55 | 953.20 | 953.20 | -2.68% | 2,494 |
| Mar 12, 2026 | 972.00 | 989.85 | 958.35 | 979.40 | 979.40 | -0.44% | 5,186 |
| Mar 11, 2026 | 982.00 | 997.10 | 976.15 | 983.75 | 983.75 | 0.48% | 4,530 |
| Mar 10, 2026 | 953.05 | 996.30 | 953.05 | 979.05 | 979.05 | 2.98% | 19,832 |
| Mar 9, 2026 | 951.90 | 955.05 | 930.00 | 950.75 | 950.75 | -1.92% | 7,150 |
| Mar 6, 2026 | 994.55 | 994.55 | 965.00 | 969.35 | 969.35 | -2.05% | 4,486 |
| Mar 5, 2026 | 968.00 | 997.05 | 963.90 | 989.65 | 989.65 | 3.09% | 9,784 |
| Mar 4, 2026 | 950.05 | 965.60 | 945.15 | 960.00 | 960.00 | -0.63% | 4,783 |
| Mar 2, 2026 | 945.15 | 988.60 | 945.15 | 966.05 | 966.05 | -2.36% | 9,998 |
| Feb 27, 2026 | 1,021.35 | 1,025.00 | 981.50 | 989.45 | 989.45 | -3.91% | 5,283 |
| Feb 26, 2026 | 1,050.00 | 1,052.10 | 1,025.35 | 1,029.70 | 1,029.70 | -1.59% | 8,741 |
| Feb 25, 2026 | 1,052.45 | 1,067.15 | 1,040.00 | 1,046.35 | 1,046.35 | -0.58% | 2,880 |
| Feb 24, 2026 | 1,061.85 | 1,074.50 | 1,042.90 | 1,052.45 | 1,052.45 | -2.63% | 3,268 |
| Feb 23, 2026 | 1,051.25 | 1,085.00 | 1,051.25 | 1,080.85 | 1,080.85 | 1.02% | 5,478 |
| Feb 20, 2026 | 1,049.55 | 1,072.80 | 1,038.70 | 1,069.95 | 1,069.95 | 1.43% | 1,470 |
| Feb 19, 2026 | 1,076.60 | 1,090.00 | 1,047.00 | 1,054.85 | 1,054.85 | -2.01% | 2,293 |
| Feb 18, 2026 | 1,063.15 | 1,088.25 | 1,063.15 | 1,076.50 | 1,076.50 | -0.35% | 1,314 |
| Feb 17, 2026 | 1,064.25 | 1,085.45 | 1,061.15 | 1,080.30 | 1,080.30 | 0.94% | 2,887 |
| Feb 16, 2026 | 1,051.25 | 1,079.30 | 1,051.25 | 1,070.20 | 1,070.20 | - | 3,031 |
| Feb 13, 2026 | 1,071.95 | 1,079.70 | 1,054.65 | 1,070.20 | 1,070.20 | -0.56% | 990 |
| Feb 12, 2026 | 1,080.80 | 1,096.75 | 1,073.75 | 1,076.20 | 1,076.20 | -2.21% | 6,728 |
| Feb 11, 2026 | 1,088.75 | 1,125.10 | 1,088.75 | 1,100.50 | 1,100.50 | 1.20% | 4,484 |
| Feb 10, 2026 | 1,061.80 | 1,097.20 | 1,061.80 | 1,087.40 | 1,087.40 | 2.52% | 4,982 |
| Feb 9, 2026 | 1,069.65 | 1,072.75 | 1,054.00 | 1,060.70 | 1,060.70 | -0.22% | 7,097 |
| Feb 6, 2026 | 1,067.25 | 1,067.25 | 1,025.45 | 1,063.05 | 1,063.05 | -0.39% | 5,498 |
| Feb 5, 2026 | 1,065.95 | 1,071.90 | 1,044.05 | 1,067.25 | 1,067.25 | 0.46% | 3,536 |
| Feb 4, 2026 | 1,051.00 | 1,066.60 | 1,034.00 | 1,062.35 | 1,062.35 | 1.22% | 3,715 |
| Feb 3, 2026 | 1,027.00 | 1,054.35 | 1,014.50 | 1,049.50 | 1,049.50 | 4.99% | 10,429 |
| Feb 2, 2026 | 987.00 | 1,007.00 | 963.80 | 999.65 | 999.65 | 1.39% | 4,697 |
| Feb 1, 2026 | 966.20 | 989.60 | 961.30 | 985.95 | 985.95 | 1.62% | 4,832 |
| Jan 30, 2026 | 954.20 | 979.00 | 951.20 | 970.20 | 970.20 | 0.04% | 11,109 |
| Jan 29, 2026 | 992.60 | 993.70 | 965.90 | 969.85 | 969.85 | -2.29% | 6,998 |
| Jan 28, 2026 | 999.00 | 999.00 | 969.60 | 992.60 | 992.60 | 3.93% | 5,300 |
| Jan 27, 2026 | 972.65 | 979.05 | 928.00 | 955.05 | 955.05 | -2.03% | 75,127 |
| Jan 23, 2026 | 1,020.10 | 1,050.00 | 972.00 | 974.85 | 974.85 | -5.35% | 13,479 |
| Jan 22, 2026 | 1,059.90 | 1,079.00 | 1,026.25 | 1,029.90 | 1,029.90 | -0.35% | 5,461 |
| Jan 21, 2026 | 1,070.00 | 1,070.00 | 1,024.60 | 1,033.50 | 1,033.50 | -3.61% | 112,158 |
| Jan 20, 2026 | 1,099.30 | 1,099.30 | 1,061.05 | 1,072.20 | 1,072.20 | -2.12% | 182,836 |
| Jan 19, 2026 | 1,078.40 | 1,100.00 | 1,072.60 | 1,095.45 | 1,095.45 | 0.57% | 104,838 |
| Jan 16, 2026 | 1,057.55 | 1,104.40 | 1,057.55 | 1,089.25 | 1,089.25 | 1.13% | 8,215 |
| Jan 14, 2026 | 1,076.95 | 1,084.90 | 1,070.00 | 1,077.05 | 1,077.05 | -0.01% | 1,171 |