UTI Asset Management Company Limited (NSE:UTIAMC)
India · Delayed Price · Currency is INR 893.05
-3.45 (-0.38%)
Aug 21, 2026, 3:29 PM IST
NSE:UTIAMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |