UTI Asset Management Company Limited (BOM:543238)
India
· Delayed Price · Currency is INR 969.35
-20.30 (-2.05%)
At close: Mar 6, 2026
BOM:543238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 994.55 | 994.55 | 965.00 | 969.35 | 969.35 | -2.05% | 4,486 |
| Mar 5, 2026 | 968.00 | 997.05 | 963.90 | 989.65 | 989.65 | 3.09% | 9,784 |
| Mar 4, 2026 | 950.05 | 965.60 | 945.15 | 960.00 | 960.00 | -0.63% | 4,783 |
| Mar 2, 2026 | 945.15 | 988.60 | 945.15 | 966.05 | 966.05 | -2.36% | 9,998 |
| Feb 27, 2026 | 1,021.35 | 1,025.00 | 981.50 | 989.45 | 989.45 | -3.91% | 5,283 |
| Feb 26, 2026 | 1,050.00 | 1,052.10 | 1,025.35 | 1,029.70 | 1,029.70 | -1.59% | 8,741 |
| Feb 25, 2026 | 1,052.45 | 1,067.15 | 1,040.00 | 1,046.35 | 1,046.35 | -0.58% | 2,880 |
| Feb 24, 2026 | 1,061.85 | 1,074.50 | 1,042.90 | 1,052.45 | 1,052.45 | -2.63% | 3,268 |
| Feb 23, 2026 | 1,051.25 | 1,085.00 | 1,051.25 | 1,080.85 | 1,080.85 | 1.02% | 5,478 |
| Feb 20, 2026 | 1,049.55 | 1,072.80 | 1,038.70 | 1,069.95 | 1,069.95 | 1.43% | 1,470 |
| Feb 19, 2026 | 1,076.60 | 1,090.00 | 1,047.00 | 1,054.85 | 1,054.85 | -2.01% | 2,293 |
| Feb 18, 2026 | 1,063.15 | 1,088.25 | 1,063.15 | 1,076.50 | 1,076.50 | -0.35% | 1,314 |
| Feb 17, 2026 | 1,064.25 | 1,085.45 | 1,061.15 | 1,080.30 | 1,080.30 | 0.94% | 2,887 |
| Feb 16, 2026 | 1,051.25 | 1,079.30 | 1,051.25 | 1,070.20 | 1,070.20 | - | 3,031 |
| Feb 13, 2026 | 1,071.95 | 1,079.70 | 1,054.65 | 1,070.20 | 1,070.20 | -0.56% | 990 |
| Feb 12, 2026 | 1,080.80 | 1,096.75 | 1,073.75 | 1,076.20 | 1,076.20 | -2.21% | 6,728 |
| Feb 11, 2026 | 1,088.75 | 1,125.10 | 1,088.75 | 1,100.50 | 1,100.50 | 1.20% | 4,484 |
| Feb 10, 2026 | 1,061.80 | 1,097.20 | 1,061.80 | 1,087.40 | 1,087.40 | 2.52% | 4,982 |
| Feb 9, 2026 | 1,069.65 | 1,072.75 | 1,054.00 | 1,060.70 | 1,060.70 | -0.22% | 7,097 |
| Feb 6, 2026 | 1,067.25 | 1,067.25 | 1,025.45 | 1,063.05 | 1,063.05 | -0.39% | 5,498 |
| Feb 5, 2026 | 1,065.95 | 1,071.90 | 1,044.05 | 1,067.25 | 1,067.25 | 0.46% | 3,536 |
| Feb 4, 2026 | 1,051.00 | 1,066.60 | 1,034.00 | 1,062.35 | 1,062.35 | 1.22% | 3,715 |
| Feb 3, 2026 | 1,027.00 | 1,054.35 | 1,014.50 | 1,049.50 | 1,049.50 | 4.99% | 10,429 |
| Feb 2, 2026 | 987.00 | 1,007.00 | 963.80 | 999.65 | 999.65 | 1.39% | 4,697 |
| Feb 1, 2026 | 966.20 | 989.60 | 961.30 | 985.95 | 985.95 | 1.62% | 4,832 |
| Jan 30, 2026 | 954.20 | 979.00 | 951.20 | 970.20 | 970.20 | 0.04% | 11,109 |
| Jan 29, 2026 | 992.60 | 993.70 | 965.90 | 969.85 | 969.85 | -2.29% | 6,998 |
| Jan 28, 2026 | 999.00 | 999.00 | 969.60 | 992.60 | 992.60 | 3.93% | 5,300 |
| Jan 27, 2026 | 972.65 | 979.05 | 928.00 | 955.05 | 955.05 | -2.03% | 75,127 |
| Jan 23, 2026 | 1,020.10 | 1,050.00 | 972.00 | 974.85 | 974.85 | -5.35% | 13,479 |
| Jan 22, 2026 | 1,059.90 | 1,079.00 | 1,026.25 | 1,029.90 | 1,029.90 | -0.35% | 5,461 |
| Jan 21, 2026 | 1,070.00 | 1,070.00 | 1,024.60 | 1,033.50 | 1,033.50 | -3.61% | 112,158 |
| Jan 20, 2026 | 1,099.30 | 1,099.30 | 1,061.05 | 1,072.20 | 1,072.20 | -2.12% | 182,836 |
| Jan 19, 2026 | 1,078.40 | 1,100.00 | 1,072.60 | 1,095.45 | 1,095.45 | 0.57% | 104,838 |
| Jan 16, 2026 | 1,057.55 | 1,104.40 | 1,057.55 | 1,089.25 | 1,089.25 | 1.13% | 8,215 |
| Jan 14, 2026 | 1,076.95 | 1,084.90 | 1,070.00 | 1,077.05 | 1,077.05 | -0.01% | 1,171 |
| Jan 13, 2026 | 1,050.25 | 1,082.65 | 1,050.25 | 1,077.15 | 1,077.15 | 1.44% | 3,453 |
| Jan 12, 2026 | 1,079.15 | 1,079.15 | 1,046.75 | 1,061.90 | 1,061.90 | -1.73% | 11,125 |
| Jan 9, 2026 | 1,110.10 | 1,110.20 | 1,078.40 | 1,080.60 | 1,080.60 | -2.66% | 4,435 |
| Jan 8, 2026 | 1,136.00 | 1,140.05 | 1,107.90 | 1,110.10 | 1,110.10 | -2.25% | 4,425 |
| Jan 7, 2026 | 1,126.00 | 1,139.00 | 1,118.00 | 1,135.65 | 1,135.65 | 0.19% | 2,807 |
| Jan 6, 2026 | 1,121.35 | 1,136.20 | 1,121.35 | 1,133.45 | 1,133.45 | 0.20% | 1,918 |
| Jan 5, 2026 | 1,127.70 | 1,144.45 | 1,121.75 | 1,131.20 | 1,131.20 | 0.17% | 6,513 |
| Jan 2, 2026 | 1,114.50 | 1,130.85 | 1,110.20 | 1,129.30 | 1,129.30 | 1.29% | 3,342 |
| Jan 1, 2026 | 1,129.10 | 1,138.45 | 1,110.10 | 1,114.90 | 1,114.90 | -1.25% | 1,993 |
| Dec 31, 2025 | 1,096.85 | 1,133.80 | 1,096.85 | 1,129.00 | 1,129.00 | 2.33% | 7,253 |
| Dec 30, 2025 | 1,100.10 | 1,116.00 | 1,094.55 | 1,103.30 | 1,103.30 | -0.74% | 6,095 |
| Dec 29, 2025 | 1,107.80 | 1,129.00 | 1,101.95 | 1,111.55 | 1,111.55 | -1.26% | 10,127 |
| Dec 26, 2025 | 1,122.10 | 1,136.90 | 1,122.10 | 1,125.75 | 1,125.75 | -0.79% | 2,773 |
| Dec 24, 2025 | 1,130.50 | 1,139.10 | 1,127.60 | 1,134.75 | 1,134.75 | 0.40% | 3,025 |
| Dec 23, 2025 | 1,123.95 | 1,139.90 | 1,122.05 | 1,130.20 | 1,130.20 | 0.08% | 3,497 |
| Dec 22, 2025 | 1,131.30 | 1,135.00 | 1,123.00 | 1,129.25 | 1,129.25 | -0.34% | 2,015 |
| Dec 19, 2025 | 1,140.40 | 1,148.30 | 1,111.25 | 1,133.15 | 1,133.15 | -0.47% | 6,483 |
| Dec 18, 2025 | 1,113.40 | 1,168.00 | 1,113.40 | 1,138.55 | 1,138.55 | 2.24% | 25,269 |
| Dec 17, 2025 | 1,122.00 | 1,130.35 | 1,110.50 | 1,113.60 | 1,113.60 | -1.07% | 2,082 |
| Dec 16, 2025 | 1,127.70 | 1,129.65 | 1,118.80 | 1,125.70 | 1,125.70 | -0.13% | 61,208 |
| Dec 15, 2025 | 1,131.15 | 1,147.40 | 1,120.00 | 1,127.15 | 1,127.15 | -1.82% | 3,331 |
| Dec 12, 2025 | 1,128.80 | 1,150.70 | 1,128.00 | 1,148.00 | 1,148.00 | 2.18% | 2,169 |
| Dec 11, 2025 | 1,105.70 | 1,129.90 | 1,095.00 | 1,123.50 | 1,123.50 | 1.61% | 6,319 |
| Dec 10, 2025 | 1,122.10 | 1,132.95 | 1,103.05 | 1,105.70 | 1,105.70 | -1.44% | 3,148 |
| Dec 9, 2025 | 1,106.00 | 1,122.20 | 1,100.00 | 1,121.85 | 1,121.85 | 0.92% | 1,890 |
| Dec 8, 2025 | 1,119.20 | 1,120.00 | 1,095.00 | 1,111.65 | 1,111.65 | -0.89% | 2,795 |
| Dec 5, 2025 | 1,137.00 | 1,137.00 | 1,115.85 | 1,121.60 | 1,121.60 | -1.95% | 2,237 |
| Dec 4, 2025 | 1,131.40 | 1,146.60 | 1,129.25 | 1,143.90 | 1,143.90 | 1.12% | 73,289 |
| Dec 3, 2025 | 1,147.05 | 1,147.10 | 1,126.50 | 1,131.25 | 1,131.25 | -1.63% | 3,921 |
| Dec 2, 2025 | 1,151.55 | 1,156.00 | 1,136.25 | 1,149.95 | 1,149.95 | -0.14% | 4,598 |
| Dec 1, 2025 | 1,140.40 | 1,155.45 | 1,140.35 | 1,151.60 | 1,151.60 | 0.91% | 5,309 |
| Nov 28, 2025 | 1,135.50 | 1,150.15 | 1,129.45 | 1,141.20 | 1,141.20 | -0.31% | 4,871 |
| Nov 27, 2025 | 1,155.00 | 1,160.00 | 1,128.60 | 1,144.70 | 1,144.70 | -0.90% | 3,670 |
| Nov 26, 2025 | 1,140.40 | 1,157.00 | 1,138.00 | 1,155.10 | 1,155.10 | 1.16% | 4,936 |
| Nov 25, 2025 | 1,144.90 | 1,145.00 | 1,137.65 | 1,141.90 | 1,141.90 | -0.26% | 2,235 |
| Nov 24, 2025 | 1,144.65 | 1,159.00 | 1,141.45 | 1,144.85 | 1,144.85 | -0.44% | 2,633 |
| Nov 21, 2025 | 1,150.00 | 1,154.90 | 1,137.45 | 1,149.95 | 1,149.95 | 0.03% | 3,355 |
| Nov 20, 2025 | 1,147.55 | 1,154.00 | 1,144.00 | 1,149.60 | 1,149.60 | 0.17% | 3,196 |
| Nov 19, 2025 | 1,169.95 | 1,172.55 | 1,145.15 | 1,147.70 | 1,147.70 | -2.30% | 5,572 |
| Nov 18, 2025 | 1,179.75 | 1,179.75 | 1,138.30 | 1,174.70 | 1,174.70 | 0.34% | 8,079 |
| Nov 17, 2025 | 1,166.85 | 1,176.00 | 1,160.00 | 1,170.70 | 1,170.70 | 0.67% | 3,875 |
| Nov 14, 2025 | 1,171.00 | 1,175.55 | 1,159.00 | 1,162.95 | 1,162.95 | -1.09% | 3,062 |
| Nov 13, 2025 | 1,168.50 | 1,188.70 | 1,168.50 | 1,175.75 | 1,175.75 | 0.63% | 106,519 |
| Nov 12, 2025 | 1,198.45 | 1,198.45 | 1,164.00 | 1,168.40 | 1,168.40 | -0.43% | 9,252 |
| Nov 11, 2025 | 1,204.95 | 1,204.95 | 1,171.00 | 1,173.50 | 1,173.50 | -2.27% | 3,739 |
| Nov 10, 2025 | 1,199.35 | 1,208.45 | 1,188.75 | 1,200.75 | 1,200.75 | -0.50% | 3,173 |
| Nov 7, 2025 | 1,213.85 | 1,218.00 | 1,176.85 | 1,206.80 | 1,206.80 | -0.13% | 7,577 |
| Nov 6, 2025 | 1,237.45 | 1,237.45 | 1,197.80 | 1,208.35 | 1,208.35 | -0.22% | 2,732 |
| Nov 4, 2025 | 1,238.00 | 1,240.70 | 1,201.90 | 1,211.05 | 1,211.05 | -2.08% | 7,614 |
| Nov 3, 2025 | 1,243.60 | 1,258.20 | 1,232.75 | 1,236.75 | 1,236.75 | -0.88% | 7,727 |
| Oct 31, 2025 | 1,264.95 | 1,264.95 | 1,239.00 | 1,247.75 | 1,247.75 | -0.10% | 13,878 |
| Oct 30, 2025 | 1,289.75 | 1,289.75 | 1,231.95 | 1,248.95 | 1,248.95 | -2.14% | 17,090 |
| Oct 29, 2025 | 1,279.90 | 1,281.75 | 1,262.00 | 1,276.20 | 1,276.20 | -2.10% | 10,264 |
| Oct 28, 2025 | 1,315.00 | 1,328.55 | 1,301.00 | 1,303.60 | 1,303.60 | -1.06% | 3,708 |
| Oct 27, 2025 | 1,332.15 | 1,343.95 | 1,315.00 | 1,317.60 | 1,317.60 | -1.71% | 8,371 |
| Oct 24, 2025 | 1,313.80 | 1,342.60 | 1,300.50 | 1,340.55 | 1,340.55 | 2.04% | 13,615 |
| Oct 23, 2025 | 1,335.00 | 1,335.00 | 1,299.00 | 1,313.80 | 1,313.80 | -2.07% | 24,429 |
| Oct 21, 2025 | 1,340.00 | 1,350.00 | 1,335.10 | 1,341.55 | 1,341.55 | 0.19% | 3,317 |
| Oct 20, 2025 | 1,374.90 | 1,374.90 | 1,263.30 | 1,339.00 | 1,339.00 | -4.55% | 51,582 |
| Oct 17, 2025 | 1,381.85 | 1,409.00 | 1,372.95 | 1,402.90 | 1,402.90 | 1.88% | 6,712 |
| Oct 16, 2025 | 1,376.95 | 1,390.00 | 1,368.25 | 1,377.05 | 1,377.05 | -0.16% | 5,183 |
| Oct 15, 2025 | 1,364.30 | 1,384.00 | 1,354.40 | 1,379.30 | 1,379.30 | 0.89% | 2,984 |
| Oct 14, 2025 | 1,363.50 | 1,389.55 | 1,361.05 | 1,367.15 | 1,367.15 | -0.35% | 12,871 |
| Oct 13, 2025 | 1,298.85 | 1,383.90 | 1,298.85 | 1,372.00 | 1,372.00 | 4.55% | 30,882 |