Skip to main content
UTI Asset Management Company Limited (BOM:543238)
India flag India · Delayed Price · Currency is INR
1,131.25
-18.70 (-1.63%)
At close: Dec 3, 2025

BOM:543238 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,137.001,137.001,115.851,121.601,121.60-1.95%2,237
Dec 4, 20251,131.401,146.601,129.251,143.901,143.901.12%73,289
Dec 3, 20251,147.051,147.101,126.501,131.251,131.25-1.63%3,921
Dec 2, 20251,151.551,156.001,136.251,149.951,149.95-0.14%4,598
Dec 1, 20251,140.401,155.451,140.351,151.601,151.600.91%5,309
Nov 28, 20251,135.501,150.151,129.451,141.201,141.20-0.31%4,871
Nov 27, 20251,155.001,160.001,128.601,144.701,144.70-0.90%3,670
Nov 26, 20251,140.401,157.001,138.001,155.101,155.101.16%4,936
Nov 25, 20251,144.901,145.001,137.651,141.901,141.90-0.26%2,235
Nov 24, 20251,144.651,159.001,141.451,144.851,144.85-0.44%2,633
Nov 21, 20251,150.001,154.901,137.451,149.951,149.950.03%3,355
Nov 20, 20251,147.551,154.001,144.001,149.601,149.600.17%3,196
Nov 19, 20251,169.951,172.551,145.151,147.701,147.70-2.30%5,572
Nov 18, 20251,179.751,179.751,138.301,174.701,174.700.34%8,079
Nov 17, 20251,166.851,176.001,160.001,170.701,170.700.67%3,875
Nov 14, 20251,171.001,175.551,159.001,162.951,162.95-1.09%3,062
Nov 13, 20251,168.501,188.701,168.501,175.751,175.750.63%106,519
Nov 12, 20251,198.451,198.451,164.001,168.401,168.40-0.43%9,252
Nov 11, 20251,204.951,204.951,171.001,173.501,173.50-2.27%3,739
Nov 10, 20251,199.351,208.451,188.751,200.751,200.75-0.50%3,173
Nov 7, 20251,213.851,218.001,176.851,206.801,206.80-0.13%7,577
Nov 6, 20251,237.451,237.451,197.801,208.351,208.35-0.22%2,732
Nov 4, 20251,238.001,240.701,201.901,211.051,211.05-2.08%7,614
Nov 3, 20251,243.601,258.201,232.751,236.751,236.75-0.88%7,727
Oct 31, 20251,264.951,264.951,239.001,247.751,247.75-0.10%13,878
Oct 30, 20251,289.751,289.751,231.951,248.951,248.95-2.14%17,090
Oct 29, 20251,279.901,281.751,262.001,276.201,276.20-2.10%10,264
Oct 28, 20251,315.001,328.551,301.001,303.601,303.60-1.06%3,708
Oct 27, 20251,332.151,343.951,315.001,317.601,317.60-1.71%8,371
Oct 24, 20251,313.801,342.601,300.501,340.551,340.552.04%13,615
Oct 23, 20251,335.001,335.001,299.001,313.801,313.80-2.07%24,429
Oct 21, 20251,340.001,350.001,335.101,341.551,341.550.19%3,317
Oct 20, 20251,374.901,374.901,263.301,339.001,339.00-4.55%51,582
Oct 17, 20251,381.851,409.001,372.951,402.901,402.901.88%6,712
Oct 16, 20251,376.951,390.001,368.251,377.051,377.05-0.16%5,183
Oct 15, 20251,364.301,384.001,354.401,379.301,379.300.89%2,984
Oct 14, 20251,363.501,389.551,361.051,367.151,367.15-0.35%12,871
Oct 13, 20251,298.851,383.901,298.851,372.001,372.004.55%30,882
Oct 10, 20251,327.951,327.951,282.451,312.351,312.352.48%3,964
Oct 9, 20251,312.251,312.251,273.801,280.601,280.60-0.62%4,230
Oct 8, 20251,326.401,335.801,285.901,288.551,288.55-3.01%5,713
Oct 7, 20251,314.551,332.801,310.251,328.601,328.600.69%3,449
Oct 6, 20251,296.551,325.001,296.551,319.501,319.500.21%4,134
Oct 3, 20251,300.001,327.001,299.001,316.751,316.750.68%1,407
Oct 1, 20251,305.451,340.001,300.001,307.901,307.900.31%5,115
Sep 30, 20251,295.051,307.301,294.001,303.801,303.800.07%3,788
Sep 29, 20251,307.851,328.851,297.701,302.851,302.85-0.55%1,939
Sep 26, 20251,360.001,360.851,303.001,310.001,310.00-3.98%11,691
Sep 25, 20251,380.051,380.051,350.301,364.251,364.25-1.46%1,217
Sep 24, 20251,392.001,398.851,370.051,384.451,384.45-0.52%1,742
Sep 23, 20251,424.951,424.951,387.951,391.701,391.70-0.49%2,630
Sep 22, 20251,353.151,413.001,353.051,398.551,398.552.87%12,280
Sep 19, 20251,360.901,373.501,351.751,359.551,359.55-0.72%3,869
Sep 18, 20251,368.401,378.351,359.551,369.401,369.400.20%5,411
Sep 17, 20251,350.001,375.951,340.201,366.701,366.701.27%6,888
Sep 16, 20251,343.651,356.901,338.801,349.501,349.50-0.17%10,002
Sep 15, 20251,344.101,352.451,339.151,351.751,351.750.01%2,143
Sep 12, 20251,328.151,359.901,328.151,351.601,351.600.11%5,255
Sep 11, 20251,340.201,352.801,328.001,350.101,350.100.75%4,798
Sep 10, 20251,317.001,369.001,317.001,340.051,340.05-0.06%3,486
Sep 9, 20251,335.101,343.051,317.851,340.901,340.900.74%1,187
Sep 8, 20251,326.201,343.001,321.551,331.001,331.000.67%2,873
Sep 5, 20251,339.601,344.301,321.001,322.201,322.20-1.69%2,494
Sep 4, 20251,348.551,360.801,339.501,344.951,344.95-0.30%4,616
Sep 3, 20251,317.451,360.001,299.101,349.051,349.053.38%4,214
Sep 2, 20251,330.451,330.451,289.201,304.901,304.900.47%4,308
Sep 1, 20251,287.001,314.001,287.001,298.851,298.850.86%2,410
Aug 29, 20251,300.001,304.701,276.051,287.751,287.75-0.74%3,660
Aug 28, 20251,325.551,345.801,292.051,297.301,297.30-3.92%11,676
Aug 26, 20251,343.051,362.001,319.951,350.201,350.200.17%8,546
Aug 25, 20251,373.151,380.551,343.601,347.851,347.85-2.20%11,681
Aug 22, 20251,421.951,421.951,362.651,378.101,378.100.28%3,797
Aug 21, 20251,376.551,390.501,369.151,374.201,374.20-1.19%3,437
Aug 20, 20251,402.201,403.001,387.001,390.701,390.70-1.23%6,524
Aug 19, 20251,395.951,410.001,387.601,408.001,408.001.02%20,475
Aug 18, 20251,330.001,406.001,330.001,393.801,393.804.78%11,740
Aug 14, 20251,335.651,337.251,317.901,330.251,330.250.11%2,991
Aug 13, 20251,331.951,355.001,320.051,328.851,328.85-0.48%3,008
Aug 12, 20251,339.801,344.001,323.051,335.301,335.300.36%2,235
Aug 11, 20251,319.151,338.201,309.251,330.501,330.500.85%4,599
Aug 8, 20251,330.051,343.251,316.501,319.251,319.25-1.65%7,227
Aug 7, 20251,310.001,345.801,304.001,341.351,341.351.95%9,873
Aug 6, 20251,301.301,336.601,287.351,315.651,315.651.13%5,034
Aug 5, 20251,316.951,346.251,297.301,300.951,300.95-1.05%10,894
Aug 4, 20251,321.851,325.401,295.301,314.801,314.801.46%10,252
Aug 1, 20251,332.351,334.051,292.201,295.901,295.90-2.49%7,562
Jul 31, 20251,271.451,357.451,271.451,329.051,329.05-1.83%8,934
Jul 30, 20251,326.551,360.001,309.551,353.851,353.852.12%6,005
Jul 29, 20251,345.751,347.601,299.501,325.801,325.80-1.12%9,419
Jul 28, 20251,336.401,389.701,336.401,340.801,340.80-1.10%4,259
Jul 25, 20251,413.951,414.001,327.851,355.701,355.70-4.20%15,313
Jul 24, 20251,428.851,428.851,387.001,415.201,415.20-3.67%13,734
Jul 23, 20251,482.001,488.851,463.251,469.101,421.10-0.42%12,013
Jul 22, 20251,481.201,494.951,469.451,475.301,427.100.28%20,161
Jul 21, 20251,430.001,485.001,416.851,471.201,423.132.71%28,986
Jul 18, 20251,432.851,441.001,425.551,432.401,385.600.52%7,049
Jul 17, 20251,430.051,445.001,418.051,425.051,378.49-0.20%4,343
Jul 16, 20251,450.251,450.251,422.001,427.951,381.29-0.57%8,648
Jul 15, 20251,423.151,449.951,396.901,436.151,389.232.10%6,617
Jul 14, 20251,415.701,423.301,371.401,406.651,360.690.94%7,139