UTI Asset Management Company Limited (NSE:UTIAMC)
India · Delayed Price · Currency is INR 1,302.00
-2.10 (-0.16%)
Oct 1, 2025, 3:29 PM IST
NSE:UTIAMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1,312.90 | 1,338.90 | 1,299.00 | 1,309.10 | 1,309.10 | 0.38% | 262,418 |
| Sep 30, 2025 | 1,301.00 | 1,309.10 | 1,295.00 | 1,304.10 | 1,304.10 | -0.31% | 64,694 |
| Sep 29, 2025 | 1,315.20 | 1,331.60 | 1,295.00 | 1,308.10 | 1,308.10 | -0.21% | 95,644 |
| Sep 26, 2025 | 1,357.20 | 1,365.90 | 1,302.30 | 1,310.90 | 1,310.90 | -3.89% | 132,088 |
| Sep 25, 2025 | 1,385.20 | 1,385.20 | 1,349.10 | 1,364.00 | 1,364.00 | -1.53% | 80,148 |
| Sep 24, 2025 | 1,392.00 | 1,399.20 | 1,369.80 | 1,385.20 | 1,385.20 | -0.53% | 115,277 |
| Sep 23, 2025 | 1,417.00 | 1,418.00 | 1,385.60 | 1,392.60 | 1,392.60 | -0.49% | 87,678 |
| Sep 22, 2025 | 1,354.10 | 1,414.00 | 1,351.30 | 1,399.50 | 1,399.50 | 2.89% | 260,275 |
| Sep 19, 2025 | 1,370.40 | 1,374.00 | 1,349.00 | 1,360.20 | 1,360.20 | -0.74% | 59,828 |
| Sep 18, 2025 | 1,374.00 | 1,377.80 | 1,363.00 | 1,370.40 | 1,370.40 | 0.40% | 49,499 |
| Sep 17, 2025 | 1,358.10 | 1,375.00 | 1,340.20 | 1,365.00 | 1,365.00 | 1.16% | 75,257 |
| Sep 16, 2025 | 1,348.00 | 1,355.90 | 1,341.00 | 1,349.40 | 1,349.40 | 0.10% | 70,229 |
| Sep 15, 2025 | 1,360.00 | 1,360.00 | 1,338.20 | 1,348.10 | 1,348.10 | -0.32% | 52,007 |
| Sep 12, 2025 | 1,360.00 | 1,362.00 | 1,339.30 | 1,352.40 | 1,352.40 | 0.17% | 96,305 |
| Sep 11, 2025 | 1,350.00 | 1,352.90 | 1,324.80 | 1,350.10 | 1,350.10 | 0.60% | 110,102 |
| Sep 10, 2025 | 1,354.00 | 1,371.80 | 1,335.70 | 1,342.00 | 1,342.00 | 0.10% | 71,032 |
| Sep 9, 2025 | 1,334.10 | 1,345.50 | 1,315.50 | 1,340.70 | 1,340.70 | 0.52% | 72,837 |
| Sep 8, 2025 | 1,320.40 | 1,345.90 | 1,319.80 | 1,333.70 | 1,333.70 | 0.66% | 65,744 |
| Sep 5, 2025 | 1,347.80 | 1,349.90 | 1,320.00 | 1,324.90 | 1,324.90 | -1.70% | 76,790 |
| Sep 4, 2025 | 1,351.90 | 1,360.20 | 1,338.00 | 1,347.80 | 1,347.80 | -0.12% | 92,750 |
| Sep 3, 2025 | 1,304.00 | 1,364.70 | 1,293.00 | 1,349.40 | 1,349.40 | 3.34% | 118,642 |
| Sep 2, 2025 | 1,307.00 | 1,311.10 | 1,288.20 | 1,305.80 | 1,305.80 | 0.68% | 49,459 |
| 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 | 1,427.21 | 0.29% | 271,569 |