UTI Asset Management Company Limited (NSE:UTIAMC)
India · Delayed Price · Currency is INR 1,127.50
-6.40 (-0.56%)
Jan 7, 2026, 12:10 PM IST
NSE:UTIAMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 1,135.00 | 1,137.90 | 1,120.60 | 1,133.90 | 1,133.90 | -0.42% | 41,687 |
| Jan 5, 2026 | 1,127.60 | 1,143.90 | 1,125.00 | 1,138.70 | 1,138.70 | 0.98% | 72,574 |
| Jan 2, 2026 | 1,115.30 | 1,132.10 | 1,110.00 | 1,127.70 | 1,127.70 | 1.11% | 85,318 |
| Jan 1, 2026 | 1,129.60 | 1,138.00 | 1,110.00 | 1,115.30 | 1,115.30 | -1.26% | 55,710 |
| Dec 31, 2025 | 1,102.90 | 1,133.90 | 1,102.70 | 1,129.50 | 1,129.50 | 2.39% | 381,216 |
| Dec 30, 2025 | 1,105.00 | 1,116.90 | 1,093.00 | 1,103.10 | 1,103.10 | -0.68% | 102,306 |
| Dec 29, 2025 | 1,119.60 | 1,128.50 | 1,100.30 | 1,110.70 | 1,110.70 | -1.26% | 130,071 |
| Dec 26, 2025 | 1,129.10 | 1,139.80 | 1,121.20 | 1,124.90 | 1,124.90 | -0.86% | 31,126 |
| Dec 24, 2025 | 1,134.70 | 1,139.20 | 1,126.40 | 1,134.70 | 1,134.70 | 0.28% | 76,443 |
| Dec 23, 2025 | 1,128.30 | 1,138.90 | 1,122.40 | 1,131.50 | 1,131.50 | 0.29% | 58,536 |
| Dec 22, 2025 | 1,128.70 | 1,135.00 | 1,121.90 | 1,128.20 | 1,128.20 | -0.51% | 58,105 |
| Dec 19, 2025 | 1,152.00 | 1,152.00 | 1,111.70 | 1,134.00 | 1,134.00 | -0.46% | 156,099 |
| Dec 18, 2025 | 1,118.20 | 1,169.00 | 1,115.50 | 1,139.20 | 1,139.20 | 2.32% | 535,294 |
| Dec 17, 2025 | 1,120.00 | 1,130.50 | 1,108.00 | 1,113.40 | 1,113.40 | -1.10% | 81,306 |
| Dec 16, 2025 | 1,135.00 | 1,141.00 | 1,117.60 | 1,125.80 | 1,125.80 | -0.12% | 39,232 |
| Dec 15, 2025 | 1,142.30 | 1,146.80 | 1,120.00 | 1,127.20 | 1,127.20 | -1.67% | 268,262 |
| Dec 12, 2025 | 1,125.00 | 1,152.30 | 1,125.00 | 1,146.40 | 1,146.40 | 1.97% | 109,215 |
| Dec 11, 2025 | 1,105.00 | 1,130.30 | 1,094.00 | 1,124.20 | 1,124.20 | 1.54% | 161,013 |
| Dec 10, 2025 | 1,128.00 | 1,134.00 | 1,103.10 | 1,107.10 | 1,107.10 | -1.20% | 48,117 |
| Dec 9, 2025 | 1,112.80 | 1,123.00 | 1,099.40 | 1,120.60 | 1,120.60 | 0.70% | 66,844 |
| Dec 8, 2025 | 1,122.50 | 1,124.00 | 1,094.50 | 1,112.80 | 1,112.80 | -0.84% | 71,249 |
| Dec 5, 2025 | 1,144.00 | 1,144.00 | 1,115.00 | 1,122.20 | 1,122.20 | -1.92% | 60,487 |
| Dec 4, 2025 | 1,131.10 | 1,147.40 | 1,127.60 | 1,144.20 | 1,144.20 | 1.13% | 89,693 |
| Dec 3, 2025 | 1,148.00 | 1,148.00 | 1,127.00 | 1,131.40 | 1,131.40 | -1.56% | 47,477 |
| Dec 2, 2025 | 1,149.00 | 1,153.70 | 1,136.50 | 1,149.30 | 1,149.30 | -0.18% | 67,918 |
| Dec 1, 2025 | 1,141.10 | 1,155.00 | 1,136.80 | 1,151.40 | 1,151.40 | 0.90% | 59,289 |
| Nov 28, 2025 | 1,144.30 | 1,149.60 | 1,130.40 | 1,141.10 | 1,141.10 | -0.29% | 89,643 |
| Nov 27, 2025 | 1,156.00 | 1,161.90 | 1,127.60 | 1,144.40 | 1,144.40 | -0.99% | 63,202 |
| Nov 26, 2025 | 1,140.60 | 1,157.00 | 1,138.50 | 1,155.80 | 1,155.80 | 1.33% | 60,876 |
| Nov 25, 2025 | 1,147.40 | 1,147.40 | 1,138.10 | 1,140.60 | 1,140.60 | -0.40% | 35,161 |
| Nov 24, 2025 | 1,150.00 | 1,159.90 | 1,141.70 | 1,145.20 | 1,145.20 | -0.39% | 100,135 |
| Nov 21, 2025 | 1,152.60 | 1,154.60 | 1,136.70 | 1,149.70 | 1,149.70 | -0.04% | 256,669 |
| Nov 20, 2025 | 1,148.00 | 1,154.80 | 1,143.20 | 1,150.20 | 1,150.20 | 0.10% | 207,384 |
| Nov 19, 2025 | 1,175.50 | 1,177.90 | 1,145.00 | 1,149.00 | 1,149.00 | -2.18% | 81,364 |
| Nov 18, 2025 | 1,165.80 | 1,180.00 | 1,138.10 | 1,174.60 | 1,174.60 | 0.22% | 314,207 |
| Nov 17, 2025 | 1,164.50 | 1,176.00 | 1,159.20 | 1,172.00 | 1,172.00 | 0.77% | 74,512 |
| Nov 14, 2025 | 1,170.00 | 1,178.70 | 1,159.20 | 1,163.00 | 1,163.00 | -1.09% | 151,121 |
| Nov 13, 2025 | 1,169.90 | 1,188.60 | 1,169.90 | 1,175.80 | 1,175.80 | 0.69% | 58,065 |
| Nov 12, 2025 | 1,188.00 | 1,188.70 | 1,163.50 | 1,167.70 | 1,167.70 | -0.49% | 108,863 |
| Nov 11, 2025 | 1,201.40 | 1,204.80 | 1,171.00 | 1,173.50 | 1,173.50 | -2.32% | 113,566 |
| Nov 10, 2025 | 1,202.20 | 1,209.60 | 1,187.10 | 1,201.40 | 1,201.40 | -0.63% | 72,574 |
| Nov 7, 2025 | 1,200.00 | 1,218.50 | 1,176.00 | 1,209.00 | 1,209.00 | 0.58% | 111,779 |
| Nov 6, 2025 | 1,225.00 | 1,229.20 | 1,197.10 | 1,202.00 | 1,202.00 | -0.85% | 71,207 |
| Nov 4, 2025 | 1,239.60 | 1,240.50 | 1,200.00 | 1,212.30 | 1,212.30 | -1.97% | 213,340 |
| Nov 3, 2025 | 1,247.50 | 1,258.60 | 1,233.70 | 1,236.70 | 1,236.70 | -0.87% | 52,816 |
| Oct 31, 2025 | 1,250.40 | 1,259.90 | 1,241.80 | 1,247.60 | 1,247.60 | -0.03% | 103,979 |
| Oct 30, 2025 | 1,276.20 | 1,276.80 | 1,232.30 | 1,248.00 | 1,248.00 | -2.26% | 298,334 |
| Oct 29, 2025 | 1,270.00 | 1,282.90 | 1,261.00 | 1,276.80 | 1,276.80 | -2.09% | 227,703 |
| Oct 28, 2025 | 1,317.30 | 1,329.90 | 1,301.40 | 1,304.10 | 1,304.10 | -1.00% | 75,248 |
| Oct 27, 2025 | 1,340.00 | 1,345.00 | 1,315.00 | 1,317.30 | 1,317.30 | -1.72% | 103,847 |