UTI Asset Management Company Limited (BOM:543238)
India · Delayed Price · Currency is INR 893.15
-4.05 (-0.45%)
At close: Aug 21, 2026
BOM:543238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |