UTI Asset Management Company Limited (NSE:UTIAMC)
India · Delayed Price · Currency is INR 850.10
-19.70 (-2.26%)
Oct 22, 2026, 3:29 PM IST
NSE:UTIAMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 869.80 | 869.80 | 840.60 | 850.10 | 850.10 | -2.26% | 124,876 |
| Oct 21, 2026 | 878.00 | 878.00 | 855.10 | 869.80 | 869.80 | 0.30% | 84,314 |
| Oct 19, 2026 | 872.00 | 884.40 | 863.35 | 867.20 | 867.20 | -0.31% | 50,232 |
| Oct 16, 2026 | 880.00 | 880.00 | 868.00 | 869.90 | 869.90 | -0.51% | 43,914 |
| Oct 15, 2026 | 877.95 | 884.60 | 870.25 | 874.35 | 874.35 | -0.25% | 131,242 |
| Oct 14, 2026 | 886.00 | 891.10 | 872.55 | 876.50 | 876.50 | -1.25% | 52,515 |
| Oct 13, 2026 | 880.00 | 891.00 | 874.80 | 887.60 | 887.60 | 1.13% | 30,729 |
| Oct 12, 2026 | 887.50 | 887.50 | 874.05 | 877.65 | 877.65 | -0.01% | 33,488 |
| Oct 9, 2026 | 875.25 | 884.95 | 868.05 | 877.70 | 877.70 | 0.06% | 44,976 |
| Oct 8, 2026 | 896.90 | 897.00 | 875.45 | 877.20 | 877.20 | -1.69% | 71,495 |
| Oct 7, 2026 | 889.00 | 901.00 | 879.05 | 892.30 | 892.30 | 0.46% | 71,137 |
| Oct 6, 2026 | 890.30 | 894.85 | 883.10 | 888.20 | 888.20 | -0.24% | 75,256 |
| Oct 5, 2026 | 883.70 | 898.00 | 879.85 | 890.30 | 890.30 | 0.75% | 58,676 |
| 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 |