UTI Asset Management Company Limited (NSE:UTIAMC)
India · Delayed Price · Currency is INR 880.00
-2.40 (-0.27%)
Oct 1, 2026, 3:29 PM IST
NSE:UTIAMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 880.05 | 886.25 | 870.05 | 883.70 | 883.70 | 0.15% | 65,757 |
| Sep 30, 2026 | 873.25 | 894.55 | 873.25 | 882.40 | 882.40 | 0.55% | 50,373 |
| Sep 29, 2026 | 895.00 | 907.90 | 872.05 | 877.60 | 877.60 | -1.82% | 119,110 |
| Sep 28, 2026 | 901.85 | 913.95 | 888.00 | 893.90 | 893.90 | -0.88% | 61,353 |
| Sep 25, 2026 | 907.90 | 907.90 | 893.60 | 901.85 | 901.85 | -0.67% | 52,484 |
| Sep 24, 2026 | 905.30 | 914.40 | 903.20 | 907.90 | 907.90 | -0.23% | 47,119 |
| Sep 23, 2026 | 921.55 | 926.35 | 907.50 | 909.95 | 909.95 | -1.09% | 46,356 |
| Sep 22, 2026 | 921.35 | 935.95 | 911.05 | 919.95 | 919.95 | -0.52% | 129,398 |
| Sep 21, 2026 | 890.05 | 928.00 | 890.05 | 924.80 | 924.80 | 3.33% | 129,186 |
| Sep 18, 2026 | 908.00 | 908.00 | 889.65 | 895.00 | 895.00 | -0.36% | 109,250 |
| Sep 17, 2026 | 894.45 | 902.65 | 890.10 | 898.25 | 898.25 | 0.34% | 36,712 |
| Sep 16, 2026 | 909.00 | 915.95 | 877.15 | 895.20 | 895.20 | -1.75% | 111,844 |
| Sep 15, 2026 | 909.15 | 915.75 | 905.90 | 911.10 | 911.10 | 0.12% | 109,601 |
| Sep 11, 2026 | 909.65 | 920.00 | 899.35 | 910.00 | 910.00 | -1.24% | 113,860 |
| Sep 10, 2026 | 894.00 | 923.00 | 890.00 | 921.45 | 921.45 | 2.28% | 208,731 |
| Sep 9, 2026 | 899.50 | 903.35 | 896.55 | 900.90 | 900.90 | 0.05% | 57,773 |
| Sep 8, 2026 | 889.95 | 905.40 | 889.90 | 900.45 | 900.45 | 1.18% | 354,889 |
| Sep 7, 2026 | 883.70 | 892.75 | 879.00 | 889.95 | 889.95 | 1.07% | 64,072 |
| Sep 4, 2026 | 880.35 | 885.00 | 877.60 | 880.55 | 880.55 | 0.02% | 48,517 |
| Sep 3, 2026 | 875.00 | 885.00 | 875.00 | 880.40 | 880.40 | 0.39% | 54,346 |
| Sep 2, 2026 | 877.00 | 880.15 | 870.75 | 877.00 | 877.00 | -0.28% | 415,847 |
| Sep 1, 2026 | 871.00 | 885.10 | 866.00 | 879.50 | 879.50 | 1.03% | 111,748 |
| Aug 31, 2026 | 887.00 | 887.50 | 866.50 | 870.55 | 870.55 | -1.93% | 228,720 |
| Aug 28, 2026 | 890.70 | 896.45 | 886.15 | 887.70 | 887.70 | -0.34% | 50,141 |
| Aug 27, 2026 | 897.20 | 899.00 | 889.00 | 890.70 | 890.70 | -0.72% | 122,786 |
| Aug 26, 2026 | 886.15 | 904.15 | 886.10 | 897.20 | 897.20 | 0.81% | 63,816 |
| Aug 25, 2026 | 885.00 | 893.80 | 884.00 | 889.95 | 889.95 | 0.39% | 40,053 |
| Aug 24, 2026 | 897.45 | 898.80 | 883.25 | 886.45 | 886.45 | -0.74% | 43,957 |
| Aug 21, 2026 | 896.00 | 900.00 | 892.20 | 893.05 | 893.05 | -0.38% | 38,923 |
| Aug 20, 2026 | 892.55 | 899.90 | 892.55 | 896.50 | 896.50 | 0.45% | 50,826 |
| Aug 19, 2026 | 894.60 | 900.00 | 888.20 | 892.45 | 892.45 | -0.24% | 110,652 |
| Aug 18, 2026 | 910.00 | 910.00 | 893.15 | 894.60 | 894.60 | -1.40% | 75,764 |
| Aug 17, 2026 | 907.20 | 910.00 | 901.25 | 907.30 | 907.30 | -0.08% | 38,587 |
| Aug 14, 2026 | 909.00 | 913.45 | 906.50 | 908.05 | 908.05 | -0.05% | 40,938 |
| Aug 13, 2026 | 915.00 | 915.00 | 906.00 | 908.50 | 908.50 | -0.94% | 61,116 |
| Aug 12, 2026 | 907.00 | 924.90 | 907.00 | 917.10 | 917.10 | 1.25% | 186,050 |
| Aug 11, 2026 | 911.00 | 911.00 | 903.25 | 905.80 | 905.80 | -0.23% | 59,431 |
| Aug 10, 2026 | 905.60 | 916.00 | 901.90 | 907.85 | 907.85 | 1.25% | 181,464 |
| Aug 7, 2026 | 900.30 | 902.60 | 895.00 | 896.65 | 896.65 | -0.41% | 54,661 |
| Aug 6, 2026 | 902.00 | 908.00 | 895.00 | 900.30 | 900.30 | -0.15% | 75,540 |
| Aug 5, 2026 | 917.00 | 917.00 | 885.60 | 901.65 | 901.65 | -0.82% | 381,101 |
| Aug 4, 2026 | 915.75 | 922.95 | 904.50 | 909.10 | 909.10 | -0.73% | 178,099 |
| Aug 3, 2026 | 911.55 | 917.85 | 904.50 | 915.75 | 915.75 | 1.40% | 290,426 |
| 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 |