NSE:UTIAMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	992.95	1,008.85	988.00	1,004.30	1,004.30	2.05%	663,822
Jul 9, 2026	985.00	990.00	975.05	984.10	984.10	1.30%	246,713
Jul 8, 2026	982.00	995.00	963.90	971.50	971.50	-1.21%	345,737
Jul 7, 2026	999.90	999.95	973.00	983.40	983.40	-0.82%	275,338
Jul 6, 2026	986.40	1,007.60	973.80	991.50	991.50	1.55%	495,328
Jul 3, 2026	953.95	980.00	950.05	976.35	976.35	3.33%	318,425
Jul 2, 2026	949.85	954.45	939.50	944.90	944.90	0.03%	261,444
Jul 1, 2026	937.00	952.60	936.80	944.65	944.65	1.02%	190,757
Jun 30, 2026	931.90	946.30	927.55	935.10	935.10	0.88%	187,282
Jun 29, 2026	944.45	952.30	922.00	926.90	926.90	-1.20%	580,949
Jun 25, 2026	946.00	956.45	935.60	938.20	938.20	0.21%	104,199
Jun 24, 2026	938.00	946.75	929.40	936.20	936.20	-0.91%	148,035
Jun 23, 2026	937.00	949.70	932.90	944.75	944.75	0.88%	151,754
Jun 22, 2026	950.25	959.35	927.95	936.50	936.50	-1.45%	212,038
Jun 19, 2026	958.00	958.70	947.55	950.25	950.25	-0.81%	185,099
Jun 18, 2026	948.00	973.90	935.55	958.00	958.00	2.12%	305,384
Jun 17, 2026	942.00	954.80	934.65	938.10	938.10	-0.79%	67,258
Jun 16, 2026	949.80	956.55	936.55	945.55	945.55	0.30%	58,678
Jun 15, 2026	935.50	947.95	933.75	942.70	942.70	2.07%	54,284
Jun 12, 2026	923.95	932.95	914.35	923.55	923.55	1.00%	80,272
Jun 11, 2026	926.00	926.95	912.00	914.40	914.40	-1.69%	46,091
Jun 10, 2026	926.85	938.90	925.95	930.10	930.10	0.35%	38,296
Jun 9, 2026	925.15	930.40	911.50	926.85	926.85	1.41%	49,586
Jun 8, 2026	920.10	927.50	910.05	913.95	913.95	-1.73%	59,472
Jun 5, 2026	929.90	942.00	927.90	930.05	930.05	0.08%	48,024
Jun 4, 2026	922.80	937.00	922.80	929.30	929.30	0.50%	46,155
Jun 3, 2026	929.90	935.00	923.00	924.70	924.70	-0.52%	82,150
Jun 2, 2026	920.10	934.90	920.10	929.55	929.55	-0.04%	112,692
Jun 1, 2026	954.35	955.00	925.00	929.90	929.90	-1.15%	79,855
May 29, 2026	953.00	959.95	937.55	940.70	940.70	-1.20%	61,025
May 27, 2026	947.50	960.00	947.50	952.10	952.10	-0.07%	32,046
May 26, 2026	963.90	967.00	950.00	952.75	952.75	-0.52%	43,129
May 25, 2026	954.00	964.00	953.30	957.70	957.70	0.47%	39,414
May 22, 2026	952.40	966.00	942.20	953.25	953.25	1.25%	90,386
May 21, 2026	955.00	956.95	939.50	941.45	941.45	-0.69%	72,776
May 20, 2026	937.45	951.00	933.15	947.95	947.95	1.12%	45,238
May 19, 2026	955.00	955.00	929.75	937.45	937.45	-1.02%	108,131
May 18, 2026	960.00	960.25	936.40	947.10	947.10	-1.86%	81,676
May 15, 2026	979.00	986.05	955.80	965.05	965.05	-0.85%	78,642
May 14, 2026	975.00	977.00	966.75	973.30	973.30	0.56%	219,090
May 13, 2026	970.00	979.00	952.55	967.90	967.90	-0.22%	158,825
May 12, 2026	986.00	986.00	963.00	970.00	970.00	-1.77%	101,744
May 11, 2026	972.05	994.00	956.90	987.50	987.50	1.21%	148,851
May 8, 2026	974.95	980.40	970.00	975.65	975.65	0.07%	78,184
May 7, 2026	975.00	984.00	959.00	974.95	974.95	0.78%	171,901
May 6, 2026	962.05	970.00	950.10	967.45	967.45	1.54%	131,656
May 5, 2026	956.00	963.00	948.70	952.75	952.75	-0.54%	98,818
May 4, 2026	950.00	964.65	947.20	957.95	957.95	0.84%	100,131
Apr 30, 2026	954.65	954.65	928.50	950.00	950.00	-0.47%	544,606
Apr 29, 2026	963.00	968.90	951.10	954.50	954.50	-0.83%	119,911