UTI Asset Management Company Limited (BOM:543238)
India · Delayed Price · Currency is INR 1,065.50
+30.75 (2.97%)
At close: Apr 21, 2026
BOM:543238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 954.40 | 963.80 | 935.05 | 960.30 | 960.30 | 0.74% | 13,290 |
| Mar 13, 2026 | 970.00 | 973.65 | 950.55 | 953.20 | 953.20 | -2.68% | 2,494 |
| Mar 12, 2026 | 972.00 | 989.85 | 958.35 | 979.40 | 979.40 | -0.44% | 5,186 |
| Mar 11, 2026 | 982.00 | 997.10 | 976.15 | 983.75 | 983.75 | 0.48% | 4,530 |
| Mar 10, 2026 | 953.05 | 996.30 | 953.05 | 979.05 | 979.05 | 2.98% | 19,832 |
| Mar 9, 2026 | 951.90 | 955.05 | 930.00 | 950.75 | 950.75 | -1.92% | 7,150 |
| Mar 6, 2026 | 994.55 | 994.55 | 965.00 | 969.35 | 969.35 | -2.05% | 4,486 |
| Mar 5, 2026 | 968.00 | 997.05 | 963.90 | 989.65 | 989.65 | 3.09% | 9,784 |
| Mar 4, 2026 | 950.05 | 965.60 | 945.15 | 960.00 | 960.00 | -0.63% | 4,783 |
| Mar 2, 2026 | 945.15 | 988.60 | 945.15 | 966.05 | 966.05 | -2.36% | 9,998 |
| Feb 27, 2026 | 1,021.35 | 1,025.00 | 981.50 | 989.45 | 989.45 | -3.91% | 5,283 |
| Feb 26, 2026 | 1,050.00 | 1,052.10 | 1,025.35 | 1,029.70 | 1,029.70 | -1.59% | 8,741 |
| Feb 25, 2026 | 1,052.45 | 1,067.15 | 1,040.00 | 1,046.35 | 1,046.35 | -0.58% | 2,880 |
| Feb 24, 2026 | 1,061.85 | 1,074.50 | 1,042.90 | 1,052.45 | 1,052.45 | -2.63% | 3,268 |
| Feb 23, 2026 | 1,051.25 | 1,085.00 | 1,051.25 | 1,080.85 | 1,080.85 | 1.02% | 5,478 |
| Feb 20, 2026 | 1,049.55 | 1,072.80 | 1,038.70 | 1,069.95 | 1,069.95 | 1.43% | 1,470 |
| Feb 19, 2026 | 1,076.60 | 1,090.00 | 1,047.00 | 1,054.85 | 1,054.85 | -2.01% | 2,293 |
| Feb 18, 2026 | 1,063.15 | 1,088.25 | 1,063.15 | 1,076.50 | 1,076.50 | -0.35% | 1,314 |
| Feb 17, 2026 | 1,064.25 | 1,085.45 | 1,061.15 | 1,080.30 | 1,080.30 | 0.94% | 2,887 |
| Feb 16, 2026 | 1,051.25 | 1,079.30 | 1,051.25 | 1,070.20 | 1,070.20 | - | 3,031 |
| Feb 13, 2026 | 1,071.95 | 1,079.70 | 1,054.65 | 1,070.20 | 1,070.20 | -0.56% | 990 |
| Feb 12, 2026 | 1,080.80 | 1,096.75 | 1,073.75 | 1,076.20 | 1,076.20 | -2.21% | 6,728 |
| Feb 11, 2026 | 1,088.75 | 1,125.10 | 1,088.75 | 1,100.50 | 1,100.50 | 1.20% | 4,484 |
| Feb 10, 2026 | 1,061.80 | 1,097.20 | 1,061.80 | 1,087.40 | 1,087.40 | 2.52% | 4,982 |
| Feb 9, 2026 | 1,069.65 | 1,072.75 | 1,054.00 | 1,060.70 | 1,060.70 | -0.22% | 7,097 |
| Feb 6, 2026 | 1,067.25 | 1,067.25 | 1,025.45 | 1,063.05 | 1,063.05 | -0.39% | 5,498 |
| Feb 5, 2026 | 1,065.95 | 1,071.90 | 1,044.05 | 1,067.25 | 1,067.25 | 0.46% | 3,536 |
| Feb 4, 2026 | 1,051.00 | 1,066.60 | 1,034.00 | 1,062.35 | 1,062.35 | 1.22% | 3,715 |