NSE:UTIAMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	913.90	914.90	899.05	903.10	903.10	-0.68%	122,117
Jul 30, 2026	914.00	914.00	899.50	909.30	909.30	-0.63%	82,425
Jul 29, 2026	902.05	918.50	900.00	915.05	915.05	1.64%	107,263
Jul 28, 2026	904.05	907.20	892.05	900.25	900.25	-0.41%	188,565
Jul 27, 2026	895.00	905.95	888.35	904.00	904.00	2.56%	210,439
Jul 24, 2026	904.50	906.95	876.00	881.40	881.40	-2.51%	1,009,475
Jul 23, 2026	938.90	946.25	899.00	904.05	904.05	-0.60%	824,259
Jul 22, 2026	919.00	925.00	906.20	909.55	909.55	-1.04%	199,853
Jul 21, 2026	934.50	938.50	916.25	919.10	919.10	-1.16%	116,997
Jul 20, 2026	940.10	940.10	928.00	929.85	929.85	-1.09%	107,105
Jul 17, 2026	936.50	944.10	924.00	940.10	940.10	0.38%	157,750
Jul 16, 2026	968.40	969.90	932.50	936.50	936.50	-3.33%	341,165
Jul 15, 2026	976.00	980.10	963.00	968.75	968.75	-1.73%	420,049
Jul 14, 2026	980.10	989.05	971.20	985.80	985.80	-0.22%	512,685
Jul 13, 2026	1,007.95	1,035.90	1,004.30	1,028.00	988.00	2.36%	1,257,830
Jul 10, 2026	992.95	1,008.85	988.00	1,004.30	965.22	2.05%	663,822
Jul 9, 2026	985.00	990.00	975.05	984.10	945.81	1.30%	246,713
Jul 8, 2026	982.00	995.00	963.90	971.50	933.70	-1.21%	345,737
Jul 7, 2026	999.90	999.95	973.00	983.40	945.14	-0.82%	275,338
Jul 6, 2026	986.40	1,007.60	973.80	991.50	952.92	1.55%	495,328
Jul 3, 2026	953.95	980.00	950.05	976.35	938.36	3.33%	318,425
Jul 2, 2026	949.85	954.45	939.50	944.90	908.13	0.03%	261,444
Jul 1, 2026	937.00	952.60	936.80	944.65	907.89	1.02%	190,757
Jun 30, 2026	931.90	946.30	927.55	935.10	898.71	0.88%	187,282
Jun 29, 2026	944.45	952.30	922.00	926.90	890.83	-1.20%	580,949
Jun 25, 2026	946.00	956.45	935.60	938.20	901.69	0.21%	104,199
Jun 24, 2026	938.00	946.75	929.40	936.20	899.77	-0.91%	148,035
Jun 23, 2026	937.00	949.70	932.90	944.75	907.99	0.88%	151,754
Jun 22, 2026	950.25	959.35	927.95	936.50	900.06	-1.45%	212,038
Jun 19, 2026	958.00	958.70	947.55	950.25	913.28	-0.81%	185,099
Jun 18, 2026	948.00	973.90	935.55	958.00	920.72	2.12%	305,384
Jun 17, 2026	942.00	954.80	934.65	938.10	901.60	-0.79%	67,258
Jun 16, 2026	949.80	956.55	936.55	945.55	908.76	0.30%	58,678
Jun 15, 2026	935.50	947.95	933.75	942.70	906.02	2.07%	54,284
Jun 12, 2026	923.95	932.95	914.35	923.55	887.61	1.00%	80,272
Jun 11, 2026	926.00	926.95	912.00	914.40	878.82	-1.69%	46,091
Jun 10, 2026	926.85	938.90	925.95	930.10	893.91	0.35%	38,296
Jun 9, 2026	925.15	930.40	911.50	926.85	890.79	1.41%	49,586
Jun 8, 2026	920.10	927.50	910.05	913.95	878.39	-1.73%	59,472
Jun 5, 2026	929.90	942.00	927.90	930.05	893.86	0.08%	48,024
Jun 4, 2026	922.80	937.00	922.80	929.30	893.14	0.50%	46,155
Jun 3, 2026	929.90	935.00	923.00	924.70	888.72	-0.52%	82,150
Jun 2, 2026	920.10	934.90	920.10	929.55	893.38	-0.04%	112,692
Jun 1, 2026	954.35	955.00	925.00	929.90	893.72	-1.15%	79,855
May 29, 2026	953.00	959.95	937.55	940.70	904.10	-1.20%	61,025
May 27, 2026	947.50	960.00	947.50	952.10	915.05	-0.07%	32,046
May 26, 2026	963.90	967.00	950.00	952.75	915.68	-0.52%	43,129
May 25, 2026	954.00	964.00	953.30	957.70	920.44	0.47%	39,414
May 22, 2026	952.40	966.00	942.20	953.25	916.16	1.25%	90,386
May 21, 2026	955.00	956.95	939.50	941.45	904.82	-0.69%	72,776