UTI Asset Management Company Limited (NSE:UTIAMC)
India · Delayed Price · Currency is INR 987.00
+11.35 (1.16%)
May 11, 2026, 3:30 PM IST
NSE:UTIAMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 977.00 | 989.70 | 956.00 | 980.05 | 980.05 | -0.33% | 43,294 |
| Mar 11, 2026 | 984.05 | 997.00 | 975.00 | 983.30 | 983.30 | 0.30% | 80,042 |
| Mar 10, 2026 | 958.50 | 995.80 | 954.30 | 980.40 | 980.40 | 3.30% | 169,627 |
| Mar 9, 2026 | 945.05 | 953.95 | 927.75 | 949.05 | 949.05 | -2.09% | 75,600 |
| Mar 6, 2026 | 987.65 | 988.80 | 966.65 | 969.35 | 969.35 | -2.04% | 43,500 |
| Mar 5, 2026 | 958.65 | 998.00 | 958.65 | 989.55 | 989.55 | 3.22% | 58,718 |
| Mar 4, 2026 | 948.00 | 966.70 | 944.30 | 958.65 | 958.65 | -0.86% | 210,767 |
| Mar 2, 2026 | 963.00 | 989.35 | 960.30 | 967.00 | 967.00 | -2.06% | 67,855 |
| Feb 27, 2026 | 1,028.95 | 1,028.95 | 980.75 | 987.30 | 987.30 | -4.07% | 167,012 |
| Feb 26, 2026 | 1,047.00 | 1,052.80 | 1,025.25 | 1,029.20 | 1,029.20 | -1.59% | 40,687 |
| Feb 25, 2026 | 1,051.75 | 1,066.70 | 1,039.15 | 1,045.85 | 1,045.85 | -0.56% | 84,334 |
| Feb 24, 2026 | 1,075.00 | 1,075.00 | 1,041.15 | 1,051.75 | 1,051.75 | -2.72% | 74,354 |
| Feb 23, 2026 | 1,067.35 | 1,086.00 | 1,064.65 | 1,081.15 | 1,081.15 | 1.29% | 54,674 |
| Feb 20, 2026 | 1,045.05 | 1,071.95 | 1,033.00 | 1,067.35 | 1,067.35 | 0.99% | 73,978 |