UTI Asset Management Company Limited (NSE:UTIAMC)
India · Delayed Price · Currency is INR 1,328.30
+22.50 (1.72%)
Sep 3, 2025, 9:30 AM IST
NSE:UTIAMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1,307.00 | 1,311.10 | 1,288.20 | 1,305.80 | 1,305.80 | 0.68% | 49,480 |
| Sep 1, 2025 | 1,287.90 | 1,317.20 | 1,285.50 | 1,297.00 | 1,297.00 | 0.66% | 51,751 |
| Aug 29, 2025 | 1,300.00 | 1,307.10 | 1,275.00 | 1,288.50 | 1,288.50 | -0.75% | 276,790 |
| Aug 28, 2025 | 1,348.00 | 1,348.00 | 1,293.10 | 1,298.20 | 1,298.20 | -3.79% | 111,464 |
| Aug 26, 2025 | 1,345.00 | 1,364.00 | 1,320.50 | 1,349.40 | 1,349.40 | 0.15% | 121,222 |
| Aug 25, 2025 | 1,376.70 | 1,380.10 | 1,342.10 | 1,347.40 | 1,347.40 | -2.11% | 144,344 |
| Aug 22, 2025 | 1,376.90 | 1,393.90 | 1,362.10 | 1,376.50 | 1,376.50 | -0.03% | 87,944 |
| Aug 21, 2025 | 1,396.00 | 1,396.00 | 1,370.00 | 1,376.90 | 1,376.90 | -1.01% | 70,171 |
| Aug 20, 2025 | 1,401.00 | 1,404.60 | 1,385.00 | 1,391.00 | 1,391.00 | -1.21% | 164,925 |
| Aug 19, 2025 | 1,405.00 | 1,414.00 | 1,389.50 | 1,408.10 | 1,408.10 | 1.18% | 163,576 |
| Aug 18, 2025 | 1,344.50 | 1,409.90 | 1,334.80 | 1,391.70 | 1,391.70 | 4.58% | 237,388 |
| Aug 14, 2025 | 1,327.10 | 1,338.00 | 1,317.30 | 1,330.80 | 1,330.80 | 0.28% | 33,579 |
| Aug 13, 2025 | 1,345.00 | 1,358.00 | 1,318.90 | 1,327.10 | 1,327.10 | -0.64% | 89,438 |
| Aug 12, 2025 | 1,335.20 | 1,344.20 | 1,322.20 | 1,335.70 | 1,335.70 | 0.29% | 53,154 |
| Aug 11, 2025 | 1,322.90 | 1,339.20 | 1,308.30 | 1,331.90 | 1,331.90 | 0.68% | 71,317 |
| Aug 8, 2025 | 1,340.90 | 1,343.40 | 1,317.00 | 1,322.90 | 1,322.90 | -1.34% | 63,327 |
| Aug 7, 2025 | 1,307.10 | 1,345.00 | 1,303.20 | 1,340.90 | 1,340.90 | 2.55% | 158,108 |
| Aug 6, 2025 | 1,301.40 | 1,338.00 | 1,288.60 | 1,307.60 | 1,307.60 | 0.48% | 233,400 |
| Aug 5, 2025 | 1,316.20 | 1,347.00 | 1,297.10 | 1,301.30 | 1,301.30 | -0.97% | 185,000 |
| Aug 4, 2025 | 1,303.50 | 1,329.10 | 1,296.60 | 1,314.10 | 1,314.10 | 1.32% | 270,875 |
| Aug 1, 2025 | 1,329.80 | 1,335.10 | 1,290.20 | 1,297.00 | 1,297.00 | -2.47% | 127,983 |
| Jul 31, 2025 | 1,325.00 | 1,358.80 | 1,322.00 | 1,329.80 | 1,329.80 | -1.68% | 111,779 |
| Jul 30, 2025 | 1,328.80 | 1,360.00 | 1,310.10 | 1,352.50 | 1,352.50 | 1.98% | 138,550 |
| Jul 29, 2025 | 1,342.00 | 1,349.90 | 1,299.30 | 1,326.20 | 1,326.20 | -1.01% | 218,123 |
| Jul 28, 2025 | 1,350.00 | 1,389.60 | 1,335.90 | 1,339.70 | 1,339.70 | -1.19% | 169,592 |
| Jul 25, 2025 | 1,408.10 | 1,414.80 | 1,328.00 | 1,355.90 | 1,355.90 | -4.22% | 613,241 |
| Jul 24, 2025 | 1,425.00 | 1,425.00 | 1,386.00 | 1,415.60 | 1,415.60 | -3.69% | 445,138 |
| Jul 23, 2025 | 1,485.00 | 1,489.20 | 1,463.00 | 1,469.80 | 1,421.80 | -0.38% | 409,493 |
| Jul 22, 2025 | 1,483.70 | 1,494.80 | 1,470.00 | 1,475.40 | 1,427.22 | 0.29% | 271,569 |
| Jul 21, 2025 | 1,430.00 | 1,485.00 | 1,418.00 | 1,471.10 | 1,423.06 | 2.76% | 491,393 |
| Jul 18, 2025 | 1,433.00 | 1,441.80 | 1,425.90 | 1,431.60 | 1,384.85 | 0.46% | 328,295 |
| Jul 17, 2025 | 1,428.00 | 1,445.40 | 1,417.00 | 1,425.10 | 1,378.56 | -0.26% | 164,611 |
| Jul 16, 2025 | 1,442.00 | 1,447.60 | 1,421.40 | 1,428.80 | 1,382.14 | -0.56% | 185,450 |
| Jul 15, 2025 | 1,418.00 | 1,450.00 | 1,396.00 | 1,436.80 | 1,389.88 | 2.07% | 320,289 |
| Jul 14, 2025 | 1,394.70 | 1,437.50 | 1,370.10 | 1,407.70 | 1,361.73 | 0.93% | 232,962 |
| Jul 11, 2025 | 1,405.90 | 1,428.80 | 1,382.20 | 1,394.70 | 1,349.15 | 0.02% | 436,541 |
| Jul 10, 2025 | 1,355.80 | 1,429.00 | 1,345.50 | 1,394.40 | 1,348.86 | 3.73% | 2,873,304 |
| Jul 9, 2025 | 1,345.80 | 1,350.20 | 1,328.60 | 1,344.20 | 1,300.30 | -0.12% | 121,072 |
| Jul 8, 2025 | 1,316.10 | 1,349.90 | 1,304.80 | 1,345.80 | 1,301.85 | 2.89% | 522,131 |
| Jul 7, 2025 | 1,292.70 | 1,329.00 | 1,278.30 | 1,308.00 | 1,265.28 | 1.40% | 338,262 |
| Jul 4, 2025 | 1,294.90 | 1,294.90 | 1,280.30 | 1,290.00 | 1,247.87 | 0.34% | 57,437 |
| Jul 3, 2025 | 1,265.00 | 1,291.10 | 1,258.00 | 1,285.60 | 1,243.62 | 1.35% | 98,829 |
| Jul 2, 2025 | 1,294.30 | 1,294.80 | 1,257.00 | 1,268.50 | 1,227.07 | -1.14% | 110,037 |
| Jul 1, 2025 | 1,299.00 | 1,304.80 | 1,278.40 | 1,283.10 | 1,241.20 | -0.60% | 118,144 |
| Jun 30, 2025 | 1,260.00 | 1,294.00 | 1,256.20 | 1,290.80 | 1,248.65 | 2.64% | 174,201 |
| Jun 27, 2025 | 1,279.30 | 1,292.30 | 1,248.20 | 1,257.60 | 1,216.53 | -0.95% | 536,120 |
| Jun 26, 2025 | 1,289.30 | 1,291.10 | 1,263.70 | 1,269.70 | 1,228.23 | -0.63% | 93,690 |
| Jun 25, 2025 | 1,267.00 | 1,305.90 | 1,265.30 | 1,277.80 | 1,236.07 | 0.82% | 192,013 |
| Jun 24, 2025 | 1,264.00 | 1,284.90 | 1,255.20 | 1,267.40 | 1,226.01 | 1.77% | 466,539 |
| Jun 23, 2025 | 1,252.80 | 1,255.80 | 1,235.10 | 1,245.30 | 1,204.63 | -0.83% | 96,751 |