UTI Asset Management Company Limited (BOM:543238)
India · Delayed Price · Currency is INR 902.85
+22.25 (2.53%)
At close: Jul 27, 2026
BOM:543238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 980.55 | 989.80 | 976.35 | 983.50 | 945.22 | 1.33% | 10,737 |
| Jul 8, 2026 | 977.95 | 995.00 | 963.35 | 970.60 | 932.82 | -1.34% | 31,508 |
| Jul 7, 2026 | 1,000.00 | 1,000.00 | 973.00 | 983.75 | 945.46 | -0.74% | 9,556 |
| Jul 6, 2026 | 991.95 | 1,003.95 | 973.60 | 991.10 | 952.53 | 1.66% | 19,692 |
| Jul 3, 2026 | 952.00 | 979.50 | 951.55 | 974.90 | 936.96 | 3.12% | 39,037 |
| Jul 2, 2026 | 946.25 | 954.70 | 939.90 | 945.40 | 908.61 | 0.05% | 29,774 |
| Jul 1, 2026 | 937.00 | 952.00 | 936.95 | 944.90 | 908.12 | 0.97% | 14,480 |
| Jun 30, 2026 | 939.70 | 945.00 | 928.00 | 935.85 | 899.43 | 1.02% | 9,999 |
| Jun 29, 2026 | 949.55 | 951.75 | 921.45 | 926.40 | 890.34 | -1.14% | 18,429 |
| Jun 25, 2026 | 945.00 | 954.55 | 934.75 | 937.05 | 900.58 | 0.09% | 10,261 |
| Jun 24, 2026 | 940.00 | 946.85 | 928.10 | 936.25 | 899.81 | -0.93% | 7,698 |
| Jun 23, 2026 | 936.30 | 946.95 | 934.00 | 945.05 | 908.27 | 0.93% | 2,218 |
| Jun 22, 2026 | 949.00 | 959.40 | 928.15 | 936.30 | 899.86 | -1.40% | 5,584 |
| Jun 19, 2026 | 957.65 | 957.65 | 947.20 | 949.55 | 912.59 | -0.85% | 10,939 |
| Jun 18, 2026 | 938.90 | 973.40 | 936.00 | 957.65 | 920.38 | 2.00% | 16,638 |
| Jun 17, 2026 | 949.95 | 951.80 | 935.50 | 938.90 | 902.36 | -0.68% | 1,994 |
| Jun 16, 2026 | 941.40 | 955.95 | 938.00 | 945.35 | 908.56 | 0.42% | 3,788 |
| Jun 15, 2026 | 932.40 | 948.00 | 932.40 | 941.35 | 904.71 | 1.81% | 10,506 |
| Jun 12, 2026 | 919.35 | 931.60 | 915.05 | 924.60 | 888.61 | 0.97% | 4,428 |
| Jun 11, 2026 | 925.00 | 927.50 | 912.60 | 915.70 | 880.06 | -1.38% | 2,855 |
| Jun 10, 2026 | 932.00 | 938.60 | 926.45 | 928.50 | 892.36 | 0.30% | 1,993 |
| Jun 9, 2026 | 915.30 | 930.50 | 911.55 | 925.70 | 889.67 | 1.32% | 2,758 |
| Jun 8, 2026 | 920.00 | 921.40 | 910.00 | 913.65 | 878.09 | -1.71% | 4,958 |
| Jun 5, 2026 | 929.00 | 941.15 | 928.00 | 929.50 | 893.32 | 0.05% | 2,051 |
| Jun 4, 2026 | 924.40 | 935.95 | 924.10 | 929.00 | 892.84 | 0.50% | 2,933 |
| Jun 3, 2026 | 924.45 | 940.05 | 922.55 | 924.40 | 888.42 | -0.51% | 2,699 |
| Jun 2, 2026 | 922.90 | 934.95 | 920.25 | 929.10 | 892.94 | -0.13% | 569,714 |
| Jun 1, 2026 | 945.00 | 954.95 | 928.80 | 930.35 | 894.14 | -1.66% | 62,036 |
| May 29, 2026 | 964.90 | 964.90 | 937.60 | 946.10 | 909.28 | -0.59% | 3,774 |
| May 27, 2026 | 949.75 | 956.95 | 949.75 | 951.70 | 914.66 | -0.06% | 1,921 |
| May 26, 2026 | 960.00 | 966.90 | 950.10 | 952.30 | 915.24 | -0.58% | 5,045 |
| May 25, 2026 | 953.05 | 963.15 | 953.05 | 957.90 | 920.62 | 0.64% | 2,052 |
| May 22, 2026 | 943.95 | 965.60 | 943.35 | 951.80 | 914.76 | 1.00% | 27,662 |
| May 21, 2026 | 958.45 | 958.45 | 940.80 | 942.40 | 905.72 | -0.43% | 3,167 |
| May 20, 2026 | 936.05 | 954.35 | 932.90 | 946.50 | 909.66 | 0.88% | 6,062 |
| May 19, 2026 | 959.05 | 959.05 | 934.00 | 938.20 | 901.69 | -1.05% | 5,960 |
| May 18, 2026 | 954.60 | 960.10 | 937.00 | 948.20 | 911.30 | -1.92% | 4,993 |