UTI Asset Management Company Limited (BOM:543238)
India · Delayed Price · Currency is INR 894.25
-3.25 (-0.36%)
At close: Sep 18, 2026
BOM:543238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 897.85 | 905.90 | 892.05 | 894.25 | 894.25 | -0.36% | 3,454 |
| Sep 17, 2026 | 895.00 | 900.65 | 889.50 | 897.50 | 897.50 | 0.25% | 4,033 |
| Sep 16, 2026 | 908.00 | 910.70 | 878.30 | 895.25 | 895.25 | -1.63% | 3,550 |
| Sep 15, 2026 | 923.95 | 923.95 | 906.90 | 910.05 | 910.05 | 0.14% | 3,453 |
| Sep 11, 2026 | 921.45 | 921.55 | 901.00 | 908.75 | 908.75 | -1.29% | 3,288 |
| Sep 10, 2026 | 895.00 | 922.00 | 891.00 | 920.65 | 920.65 | 2.25% | 10,396 |
| Sep 9, 2026 | 892.75 | 902.95 | 892.75 | 900.35 | 900.35 | -0.05% | 6,191 |
| Sep 8, 2026 | 891.00 | 904.50 | 891.00 | 900.80 | 900.80 | 1.24% | 10,751 |
| Sep 7, 2026 | 879.45 | 892.00 | 878.25 | 889.80 | 889.80 | 1.09% | 5,607 |
| Sep 4, 2026 | 878.00 | 886.00 | 878.00 | 880.20 | 880.20 | -0.03% | 5,601 |
| Sep 3, 2026 | 875.00 | 883.00 | 874.95 | 880.45 | 880.45 | 0.40% | 1,448 |
| Sep 2, 2026 | 875.00 | 880.00 | 870.90 | 876.95 | 876.95 | -0.43% | 8,878 |
| Sep 1, 2026 | 879.65 | 884.75 | 866.00 | 880.70 | 880.70 | 1.11% | 511,883 |
| Aug 31, 2026 | 885.65 | 887.40 | 866.45 | 871.00 | 871.00 | -1.91% | 13,721 |
| Aug 28, 2026 | 891.00 | 896.30 | 886.45 | 888.00 | 888.00 | -0.20% | 3,276 |
| Aug 27, 2026 | 896.00 | 897.20 | 888.95 | 889.80 | 889.80 | -0.59% | 5,410 |
| Aug 26, 2026 | 890.00 | 902.25 | 888.40 | 895.10 | 895.10 | 0.61% | 36,584 |
| Aug 25, 2026 | 885.90 | 893.10 | 884.55 | 889.65 | 889.65 | 0.29% | 5,904 |
| Aug 24, 2026 | 895.05 | 897.95 | 885.00 | 887.05 | 887.05 | -0.68% | 5,600 |
| Aug 21, 2026 | 895.00 | 900.15 | 892.20 | 893.15 | 893.15 | -0.45% | 7,915 |
| Aug 20, 2026 | 892.60 | 899.60 | 891.00 | 897.20 | 897.20 | 0.42% | 4,436 |
| Aug 19, 2026 | 895.00 | 900.00 | 888.10 | 893.45 | 893.45 | -0.30% | 6,205 |
| Aug 18, 2026 | 909.00 | 909.00 | 893.15 | 896.10 | 896.10 | -1.14% | 5,127 |
| Aug 17, 2026 | 909.95 | 910.35 | 901.05 | 906.40 | 906.40 | -0.18% | 2,040 |
| Aug 14, 2026 | 908.00 | 912.00 | 907.00 | 908.00 | 908.00 | -0.06% | 4,873 |
| Aug 13, 2026 | 916.00 | 916.00 | 906.35 | 908.55 | 908.55 | -0.92% | 5,782 |
| Aug 12, 2026 | 905.00 | 924.95 | 905.00 | 917.00 | 917.00 | 1.24% | 6,005 |
| Aug 11, 2026 | 915.55 | 915.55 | 903.25 | 905.75 | 905.75 | -0.20% | 4,197 |
| Aug 10, 2026 | 905.05 | 916.15 | 903.00 | 907.55 | 907.55 | 1.20% | 16,824 |
| Aug 7, 2026 | 905.95 | 905.95 | 896.10 | 896.75 | 896.75 | -0.34% | 3,216 |
| Aug 6, 2026 | 905.65 | 908.55 | 895.05 | 899.85 | 899.85 | 0.57% | 7,152 |
| Aug 5, 2026 | 921.65 | 921.65 | 885.60 | 894.75 | 894.75 | -1.51% | 7,480 |
| Aug 4, 2026 | 928.75 | 928.75 | 904.00 | 908.50 | 908.50 | -0.69% | 6,520 |
| Aug 3, 2026 | 914.60 | 918.40 | 905.00 | 914.80 | 914.80 | 1.25% | 13,979 |
| Jul 31, 2026 | 918.35 | 918.35 | 899.75 | 903.50 | 903.50 | -0.62% | 54,505 |
| Jul 30, 2026 | 915.00 | 915.00 | 900.00 | 909.10 | 909.10 | -0.57% | 21,684 |
| Jul 29, 2026 | 900.85 | 918.00 | 899.60 | 914.30 | 914.30 | 1.54% | 19,359 |
| Jul 28, 2026 | 906.05 | 908.00 | 892.50 | 900.40 | 900.40 | -0.27% | 7,584 |
| Jul 27, 2026 | 891.85 | 905.05 | 890.00 | 902.85 | 902.85 | 2.53% | 11,939 |
| Jul 24, 2026 | 904.00 | 908.75 | 877.00 | 880.60 | 880.60 | -2.62% | 41,902 |
| Jul 23, 2026 | 938.00 | 946.40 | 898.45 | 904.30 | 904.30 | -0.62% | 53,354 |
| Jul 22, 2026 | 921.95 | 929.00 | 907.25 | 909.90 | 909.90 | -0.97% | 13,291 |
| Jul 21, 2026 | 934.50 | 938.00 | 917.00 | 918.85 | 918.85 | -1.18% | 8,535 |
| Jul 20, 2026 | 932.90 | 937.75 | 928.60 | 929.80 | 929.80 | -1.04% | 5,631 |
| Jul 17, 2026 | 941.30 | 943.70 | 924.10 | 939.60 | 939.60 | 0.51% | 18,112 |
| Jul 16, 2026 | 964.95 | 974.95 | 929.35 | 934.80 | 934.80 | -3.67% | 29,157 |
| Jul 15, 2026 | 979.95 | 980.45 | 963.20 | 970.45 | 970.45 | -1.54% | 20,624 |
| Jul 14, 2026 | 980.00 | 988.60 | 962.60 | 985.65 | 985.65 | -0.21% | 42,261 |
| Jul 13, 2026 | 1,011.05 | 1,036.00 | 1,004.50 | 1,027.75 | 987.75 | 2.38% | 66,733 |
| Jul 10, 2026 | 995.80 | 1,009.45 | 989.25 | 1,003.90 | 964.83 | 2.07% | 38,887 |