UTI Asset Management Company Limited (NSE:UTIAMC)
India · Delayed Price · Currency is INR 969.40
-22.40 (-2.26%)
Jan 29, 2026, 3:30 PM IST
NSE:UTIAMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 966.00 | 996.80 | 966.00 | 991.80 | 991.80 | 3.53% | 59,840 |
| Jan 27, 2026 | 977.00 | 981.80 | 927.20 | 958.00 | 958.00 | -1.70% | 214,467 |
| Jan 23, 2026 | 1,030.10 | 1,036.90 | 972.10 | 974.60 | 974.60 | -5.34% | 139,259 |
| Jan 22, 2026 | 1,037.00 | 1,079.00 | 1,026.10 | 1,029.60 | 1,029.60 | -0.45% | 97,238 |
| Jan 21, 2026 | 1,060.60 | 1,067.40 | 1,024.00 | 1,034.30 | 1,034.30 | -3.62% | 241,035 |
| Jan 20, 2026 | 1,090.70 | 1,090.70 | 1,061.10 | 1,073.10 | 1,073.10 | -2.08% | 95,904 |
| Jan 19, 2026 | 1,082.10 | 1,100.90 | 1,071.40 | 1,095.90 | 1,095.90 | 0.85% | 45,918 |
| Jan 16, 2026 | 1,092.30 | 1,107.50 | 1,078.70 | 1,086.70 | 1,086.70 | 0.98% | 74,505 |
| Jan 14, 2026 | 1,070.20 | 1,088.30 | 1,070.20 | 1,076.20 | 1,076.20 | -0.31% | 38,938 |
| Jan 13, 2026 | 1,060.00 | 1,083.80 | 1,056.70 | 1,079.60 | 1,079.60 | 1.70% | 45,458 |
| Jan 12, 2026 | 1,075.00 | 1,078.60 | 1,046.90 | 1,061.60 | 1,061.60 | -1.71% | 132,400 |
| Jan 9, 2026 | 1,100.40 | 1,109.90 | 1,076.40 | 1,080.10 | 1,080.10 | -2.72% | 181,626 |
| Jan 8, 2026 | 1,135.00 | 1,140.10 | 1,107.00 | 1,110.30 | 1,110.30 | -2.22% | 52,844 |
| Jan 7, 2026 | 1,128.00 | 1,138.00 | 1,117.20 | 1,135.50 | 1,135.50 | 0.14% | 51,121 |
| 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 |