UTI Asset Management Company Limited (NSE:UTIAMC)
India · Delayed Price · Currency is INR 940.70
-11.40 (-1.20%)
May 29, 2026, 3:30 PM IST
NSE:UTIAMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 973.95 | 973.95 | 961.00 | 962.50 | 962.50 | -1.28% | 141,436 |
| Apr 27, 2026 | 937.00 | 978.20 | 931.00 | 974.95 | 974.95 | 5.37% | 463,844 |
| Apr 24, 2026 | 1,037.50 | 1,037.50 | 915.00 | 925.25 | 925.25 | -10.66% | 2,105,074 |
| Apr 23, 2026 | 1,065.00 | 1,077.75 | 1,024.30 | 1,035.65 | 1,035.65 | -2.67% | 232,992 |
| Apr 22, 2026 | 1,073.30 | 1,083.00 | 1,055.00 | 1,064.10 | 1,064.10 | -0.13% | 177,164 |
| Apr 21, 2026 | 1,038.85 | 1,074.00 | 1,022.20 | 1,065.45 | 1,065.45 | 3.21% | 233,844 |
| Apr 20, 2026 | 1,048.00 | 1,048.00 | 1,018.10 | 1,032.30 | 1,032.30 | -0.24% | 217,224 |
| Apr 17, 2026 | 1,000.00 | 1,042.20 | 1,000.00 | 1,034.80 | 1,034.80 | 3.49% | 316,223 |
| Apr 16, 2026 | 1,025.00 | 1,025.00 | 993.00 | 999.90 | 999.90 | -0.96% | 323,847 |
| Apr 15, 2026 | 974.80 | 1,016.85 | 972.60 | 1,009.60 | 1,009.60 | 5.22% | 594,538 |
| Apr 13, 2026 | 954.00 | 967.45 | 943.00 | 959.55 | 959.55 | -0.71% | 169,084 |
| Apr 10, 2026 | 952.00 | 978.80 | 945.05 | 966.45 | 966.45 | 2.62% | 278,815 |
| Apr 9, 2026 | 974.90 | 988.05 | 935.00 | 941.80 | 941.80 | -2.39% | 311,608 |
| Apr 8, 2026 | 949.00 | 980.00 | 948.00 | 964.85 | 964.85 | 3.56% | 864,798 |
| Apr 7, 2026 | 949.05 | 949.95 | 929.05 | 931.70 | 931.70 | -0.91% | 82,754 |
| Apr 6, 2026 | 944.85 | 954.95 | 931.55 | 940.25 | 940.25 | -0.10% | 94,321 |
| Apr 2, 2026 | 942.20 | 946.10 | 926.50 | 941.15 | 941.15 | -0.98% | 83,676 |
| Apr 1, 2026 | 974.95 | 974.95 | 944.00 | 950.50 | 950.50 | 1.40% | 134,195 |
| Mar 30, 2026 | 931.95 | 943.80 | 914.55 | 937.35 | 937.35 | 0.07% | 184,978 |
| Mar 27, 2026 | 951.00 | 968.00 | 935.00 | 936.65 | 936.65 | -2.82% | 106,495 |
| Mar 25, 2026 | 931.00 | 977.00 | 931.00 | 963.80 | 963.80 | 3.78% | 106,007 |
| Mar 24, 2026 | 924.25 | 937.45 | 907.00 | 928.70 | 928.70 | 2.43% | 63,189 |
| Mar 23, 2026 | 932.00 | 933.70 | 896.50 | 906.65 | 906.65 | -3.45% | 92,171 |
| Mar 20, 2026 | 952.30 | 967.45 | 935.10 | 939.00 | 939.00 | -0.41% | 57,359 |
| Mar 19, 2026 | 964.00 | 964.00 | 940.25 | 942.85 | 942.85 | -2.85% | 39,907 |
| Mar 18, 2026 | 958.55 | 979.85 | 958.55 | 970.55 | 970.55 | 1.25% | 53,829 |
| Mar 17, 2026 | 980.00 | 980.00 | 951.40 | 958.55 | 958.55 | -0.14% | 96,982 |
| Mar 16, 2026 | 960.00 | 964.00 | 935.00 | 959.85 | 959.85 | 0.76% | 81,620 |
| Mar 13, 2026 | 969.95 | 976.40 | 950.00 | 952.65 | 952.65 | -2.80% | 69,095 |