UTI Asset Management Company Limited (BOM:543238)
India · Delayed Price · Currency is INR 1,319.25
-22.10 (-1.65%)
At close: Aug 8, 2025
BOM:543238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,330.05 | 1,343.25 | 1,316.50 | 1,319.25 | 1,319.25 | -1.65% | 7,227 |
| Aug 7, 2025 | 1,310.00 | 1,345.80 | 1,304.00 | 1,341.35 | 1,341.35 | 1.95% | 9,873 |
| Aug 6, 2025 | 1,301.30 | 1,336.60 | 1,287.35 | 1,315.65 | 1,315.65 | 1.13% | 5,034 |
| Aug 5, 2025 | 1,316.95 | 1,346.25 | 1,297.30 | 1,300.95 | 1,300.95 | -1.05% | 10,894 |
| Aug 4, 2025 | 1,321.85 | 1,325.40 | 1,295.30 | 1,314.80 | 1,314.80 | 1.46% | 10,252 |
| Aug 1, 2025 | 1,332.35 | 1,334.05 | 1,292.20 | 1,295.90 | 1,295.90 | -2.49% | 7,562 |
| Jul 31, 2025 | 1,271.45 | 1,357.45 | 1,271.45 | 1,329.05 | 1,329.05 | -1.83% | 8,934 |
| Jul 30, 2025 | 1,326.55 | 1,360.00 | 1,309.55 | 1,353.85 | 1,353.85 | 2.12% | 6,005 |
| Jul 29, 2025 | 1,345.75 | 1,347.60 | 1,299.50 | 1,325.80 | 1,325.80 | -1.12% | 9,419 |
| Jul 28, 2025 | 1,336.40 | 1,389.70 | 1,336.40 | 1,340.80 | 1,340.80 | -1.10% | 4,259 |
| Jul 25, 2025 | 1,413.95 | 1,414.00 | 1,327.85 | 1,355.70 | 1,355.70 | -4.20% | 15,313 |
| Jul 24, 2025 | 1,428.85 | 1,428.85 | 1,387.00 | 1,415.20 | 1,415.20 | -3.67% | 13,734 |
| Jul 23, 2025 | 1,482.00 | 1,488.85 | 1,463.25 | 1,469.10 | 1,421.10 | -0.42% | 12,013 |
| Jul 22, 2025 | 1,481.20 | 1,494.95 | 1,469.45 | 1,475.30 | 1,427.10 | 0.28% | 20,161 |
| Jul 21, 2025 | 1,430.00 | 1,485.00 | 1,416.85 | 1,471.20 | 1,423.13 | 2.71% | 28,986 |
| Jul 18, 2025 | 1,432.85 | 1,441.00 | 1,425.55 | 1,432.40 | 1,385.60 | 0.52% | 7,049 |
| Jul 17, 2025 | 1,430.05 | 1,445.00 | 1,418.05 | 1,425.05 | 1,378.49 | -0.20% | 4,343 |
| Jul 16, 2025 | 1,450.25 | 1,450.25 | 1,422.00 | 1,427.95 | 1,381.29 | -0.57% | 8,648 |
| Jul 15, 2025 | 1,423.15 | 1,449.95 | 1,396.90 | 1,436.15 | 1,389.23 | 2.10% | 6,617 |
| Jul 14, 2025 | 1,415.70 | 1,423.30 | 1,371.40 | 1,406.65 | 1,360.69 | 0.94% | 7,139 |
| Jul 11, 2025 | 1,411.35 | 1,428.00 | 1,381.35 | 1,393.55 | 1,348.02 | -0.06% | 27,377 |
| Jul 10, 2025 | 1,359.95 | 1,429.40 | 1,346.15 | 1,394.40 | 1,348.84 | 3.79% | 87,070 |
| Jul 9, 2025 | 1,349.65 | 1,351.65 | 1,328.25 | 1,343.45 | 1,299.56 | -0.10% | 7,764 |
| Jul 8, 2025 | 1,327.95 | 1,349.50 | 1,307.00 | 1,344.75 | 1,300.81 | 2.73% | 24,464 |
| Jul 7, 2025 | 1,291.05 | 1,328.00 | 1,283.10 | 1,309.05 | 1,266.28 | 1.51% | 14,732 |
| Jul 4, 2025 | 1,298.05 | 1,298.05 | 1,280.10 | 1,289.55 | 1,247.42 | 0.31% | 3,258 |
| Jul 3, 2025 | 1,256.05 | 1,290.10 | 1,256.05 | 1,285.60 | 1,243.60 | 1.56% | 3,663 |
| Jul 2, 2025 | 1,292.80 | 1,295.00 | 1,259.40 | 1,265.80 | 1,224.44 | -1.47% | 4,620 |
| Jul 1, 2025 | 1,299.00 | 1,301.70 | 1,278.30 | 1,284.65 | 1,242.68 | -0.41% | 4,995 |
| Jun 30, 2025 | 1,263.45 | 1,293.00 | 1,257.00 | 1,289.90 | 1,247.76 | 2.66% | 5,288 |
| Jun 27, 2025 | 1,273.05 | 1,290.60 | 1,248.95 | 1,256.50 | 1,215.45 | -0.91% | 4,758 |
| Jun 26, 2025 | 1,294.15 | 1,294.15 | 1,265.00 | 1,268.10 | 1,226.67 | -0.71% | 7,230 |
| Jun 25, 2025 | 1,256.95 | 1,305.50 | 1,256.95 | 1,277.20 | 1,235.47 | 0.62% | 7,792 |
| Jun 24, 2025 | 1,253.55 | 1,284.05 | 1,253.55 | 1,269.35 | 1,227.88 | 2.17% | 8,152 |
| Jun 23, 2025 | 1,238.05 | 1,254.40 | 1,233.85 | 1,242.45 | 1,201.86 | -1.15% | 10,636 |
| Jun 20, 2025 | 1,232.60 | 1,265.00 | 1,232.60 | 1,256.95 | 1,215.88 | 1.57% | 3,753 |
| Jun 19, 2025 | 1,248.20 | 1,267.90 | 1,235.00 | 1,237.50 | 1,197.07 | -1.31% | 9,784 |
| Jun 18, 2025 | 1,292.20 | 1,292.20 | 1,246.55 | 1,253.90 | 1,212.93 | -2.50% | 11,814 |
| Jun 17, 2025 | 1,274.10 | 1,301.50 | 1,254.45 | 1,286.10 | 1,244.08 | 1.70% | 12,958 |
| Jun 16, 2025 | 1,227.65 | 1,280.75 | 1,220.00 | 1,264.65 | 1,223.33 | 3.27% | 14,017 |
| Jun 13, 2025 | 1,224.05 | 1,255.00 | 1,218.10 | 1,224.60 | 1,184.59 | -2.15% | 9,909 |
| Jun 12, 2025 | 1,263.75 | 1,276.30 | 1,244.45 | 1,251.55 | 1,210.66 | -1.69% | 4,120 |
| Jun 11, 2025 | 1,254.75 | 1,275.55 | 1,231.95 | 1,273.05 | 1,231.46 | 1.37% | 11,473 |
| Jun 10, 2025 | 1,271.50 | 1,288.60 | 1,251.00 | 1,255.80 | 1,214.77 | -1.23% | 5,112 |
| Jun 9, 2025 | 1,249.85 | 1,286.00 | 1,229.90 | 1,271.45 | 1,229.91 | 3.89% | 13,428 |
| Jun 6, 2025 | 1,197.95 | 1,247.45 | 1,174.30 | 1,223.85 | 1,183.86 | 4.19% | 27,015 |
| Jun 5, 2025 | 1,162.00 | 1,181.45 | 1,147.80 | 1,174.60 | 1,136.22 | 1.75% | 4,111 |
| Jun 4, 2025 | 1,171.95 | 1,171.95 | 1,147.40 | 1,154.45 | 1,116.73 | -0.18% | 2,284 |
| Jun 3, 2025 | 1,189.00 | 1,202.90 | 1,144.55 | 1,156.55 | 1,118.76 | -3.18% | 16,217 |
| Jun 2, 2025 | 1,190.00 | 1,200.00 | 1,179.15 | 1,194.50 | 1,155.47 | 0.31% | 5,236 |