UTI Asset Management Company Limited (BOM:543238)
India · Delayed Price · Currency is INR 929.10
-1.25 (-0.13%)
At close: Jun 2, 2026
BOM:543238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 922.90 | 934.95 | 920.25 | 929.10 | 929.10 | -0.13% | 569,714 |
| Jun 1, 2026 | 945.00 | 954.95 | 928.80 | 930.35 | 930.35 | -1.66% | 62,036 |
| May 29, 2026 | 964.90 | 964.90 | 937.60 | 946.10 | 946.10 | -0.59% | 3,774 |
| May 27, 2026 | 949.75 | 956.95 | 949.75 | 951.70 | 951.70 | -0.06% | 1,921 |
| May 26, 2026 | 960.00 | 966.90 | 950.10 | 952.30 | 952.30 | -0.58% | 5,045 |
| May 25, 2026 | 953.05 | 963.15 | 953.05 | 957.90 | 957.90 | 0.64% | 2,052 |
| May 22, 2026 | 943.95 | 965.60 | 943.35 | 951.80 | 951.80 | 1.00% | 27,662 |
| May 21, 2026 | 958.45 | 958.45 | 940.80 | 942.40 | 942.40 | -0.43% | 3,167 |
| May 20, 2026 | 936.05 | 954.35 | 932.90 | 946.50 | 946.50 | 0.88% | 6,062 |
| May 19, 2026 | 959.05 | 959.05 | 934.00 | 938.20 | 938.20 | -1.05% | 5,960 |
| May 18, 2026 | 954.60 | 960.10 | 937.00 | 948.20 | 948.20 | -1.92% | 4,993 |
| May 15, 2026 | 987.65 | 987.65 | 962.55 | 966.75 | 966.75 | -0.65% | 4,272 |
| May 14, 2026 | 978.85 | 978.85 | 966.05 | 973.05 | 973.05 | 0.51% | 10,477 |
| May 13, 2026 | 970.00 | 971.20 | 952.70 | 968.10 | 968.10 | -0.21% | 20,937 |
| May 12, 2026 | 973.35 | 987.25 | 962.80 | 970.10 | 970.10 | -1.80% | 15,646 |
| May 11, 2026 | 970.05 | 994.35 | 957.80 | 987.85 | 987.85 | 1.36% | 9,325 |
| May 8, 2026 | 975.00 | 980.20 | 969.80 | 974.55 | 974.55 | -0.06% | 8,874 |
| May 7, 2026 | 976.90 | 983.20 | 959.00 | 975.10 | 975.10 | 0.93% | 9,523 |
| May 6, 2026 | 963.90 | 970.00 | 949.75 | 966.10 | 966.10 | 1.41% | 11,341 |
| May 5, 2026 | 957.05 | 958.85 | 948.65 | 952.65 | 952.65 | -0.50% | 5,986 |
| May 4, 2026 | 963.30 | 963.65 | 947.00 | 957.45 | 957.45 | 0.83% | 5,226 |
| Apr 30, 2026 | 950.05 | 953.95 | 928.45 | 949.55 | 949.55 | -0.54% | 279,308 |
| Apr 29, 2026 | 962.50 | 967.45 | 951.05 | 954.75 | 954.75 | -0.81% | 464,115 |
| Apr 28, 2026 | 964.60 | 973.40 | 961.00 | 962.50 | 962.50 | -1.25% | 4,493 |
| Apr 27, 2026 | 942.80 | 978.00 | 930.70 | 974.65 | 974.65 | 5.42% | 41,658 |
| Apr 24, 2026 | 1,030.50 | 1,035.95 | 915.00 | 924.50 | 924.50 | -10.76% | 226,677 |
| Apr 23, 2026 | 1,071.50 | 1,075.00 | 1,025.20 | 1,035.95 | 1,035.95 | -2.46% | 10,199 |
| Apr 22, 2026 | 1,066.00 | 1,082.00 | 1,055.30 | 1,062.10 | 1,062.10 | -0.32% | 16,740 |
| Apr 21, 2026 | 1,039.00 | 1,075.00 | 1,027.85 | 1,065.50 | 1,065.50 | 2.97% | 27,300 |
| Apr 20, 2026 | 1,041.60 | 1,048.00 | 1,018.50 | 1,034.75 | 1,034.75 | 0.02% | 10,705 |
| Apr 17, 2026 | 1,000.50 | 1,042.65 | 1,000.50 | 1,034.55 | 1,034.55 | 3.40% | 29,594 |
| Apr 16, 2026 | 1,042.25 | 1,042.25 | 992.65 | 1,000.50 | 1,000.50 | -0.85% | 9,139 |
| Apr 15, 2026 | 977.00 | 1,016.70 | 971.80 | 1,009.10 | 1,009.10 | 5.17% | 20,585 |
| Apr 13, 2026 | 964.00 | 967.15 | 943.15 | 959.50 | 959.50 | -0.70% | 6,346 |
| Apr 10, 2026 | 945.65 | 978.80 | 945.65 | 966.25 | 966.25 | 2.50% | 21,370 |
| Apr 9, 2026 | 962.05 | 987.80 | 939.00 | 942.65 | 942.65 | -2.31% | 20,235 |
| Apr 8, 2026 | 950.00 | 985.00 | 947.00 | 964.90 | 964.90 | 3.60% | 9,035 |
| Apr 7, 2026 | 950.00 | 950.05 | 929.00 | 931.40 | 931.40 | -1.09% | 5,824 |
| Apr 6, 2026 | 941.15 | 949.00 | 931.00 | 941.70 | 941.70 | 0.02% | 6,467 |
| Apr 2, 2026 | 944.00 | 945.65 | 926.85 | 941.55 | 941.55 | -1.04% | 3,177 |
| Apr 1, 2026 | 966.30 | 966.30 | 945.05 | 951.45 | 951.45 | 1.52% | 194,930 |
| Mar 30, 2026 | 930.10 | 941.55 | 913.15 | 937.20 | 937.20 | 0.01% | 16,809 |
| 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 |