UTI Asset Management Company Limited (BOM:543238)
India
· Delayed Price · Currency is INR 962.50
-12.15 (-1.25%)
At close: Apr 28, 2026
BOM:543238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 964.60 | 973.40 | 961.00 | 962.50 | 962.50 | -1.25% | 4,493 |
| Apr 27, 2026 | 942.80 | 978.00 | 930.70 | 974.65 | 974.65 | 5.42% | 41,658 |
| Apr 24, 2026 | 1,030.50 | 1,035.95 | 915.00 | 924.50 | 924.50 | -10.76% | 226,677 |
| Apr 23, 2026 | 1,071.50 | 1,075.00 | 1,025.20 | 1,035.95 | 1,035.95 | -2.46% | 10,199 |
| Apr 22, 2026 | 1,066.00 | 1,082.00 | 1,055.30 | 1,062.10 | 1,062.10 | -0.32% | 16,740 |
| Apr 21, 2026 | 1,039.00 | 1,075.00 | 1,027.85 | 1,065.50 | 1,065.50 | 2.97% | 27,300 |
| Apr 20, 2026 | 1,041.60 | 1,048.00 | 1,018.50 | 1,034.75 | 1,034.75 | 0.02% | 10,705 |
| Apr 17, 2026 | 1,000.50 | 1,042.65 | 1,000.50 | 1,034.55 | 1,034.55 | 3.40% | 29,594 |
| Apr 16, 2026 | 1,042.25 | 1,042.25 | 992.65 | 1,000.50 | 1,000.50 | -0.85% | 9,139 |
| Apr 15, 2026 | 977.00 | 1,016.70 | 971.80 | 1,009.10 | 1,009.10 | 5.17% | 20,585 |
| Apr 13, 2026 | 964.00 | 967.15 | 943.15 | 959.50 | 959.50 | -0.70% | 6,346 |
| Apr 10, 2026 | 945.65 | 978.80 | 945.65 | 966.25 | 966.25 | 2.50% | 21,370 |
| Apr 9, 2026 | 962.05 | 987.80 | 939.00 | 942.65 | 942.65 | -2.31% | 20,235 |
| Apr 8, 2026 | 950.00 | 985.00 | 947.00 | 964.90 | 964.90 | 3.60% | 9,035 |
| Apr 7, 2026 | 950.00 | 950.05 | 929.00 | 931.40 | 931.40 | -1.09% | 5,824 |
| Apr 6, 2026 | 941.15 | 949.00 | 931.00 | 941.70 | 941.70 | 0.02% | 6,467 |
| Apr 2, 2026 | 944.00 | 945.65 | 926.85 | 941.55 | 941.55 | -1.04% | 3,177 |
| Apr 1, 2026 | 966.30 | 966.30 | 945.05 | 951.45 | 951.45 | 1.52% | 194,930 |
| Mar 30, 2026 | 930.10 | 941.55 | 913.15 | 937.20 | 937.20 | 0.01% | 16,809 |
| Mar 27, 2026 | 948.15 | 972.35 | 933.50 | 937.15 | 937.15 | -2.79% | 11,605 |
| Mar 25, 2026 | 940.30 | 977.50 | 939.45 | 964.00 | 964.00 | 3.90% | 45,425 |
| Mar 24, 2026 | 949.85 | 949.85 | 907.65 | 927.85 | 927.85 | 2.23% | 8,826 |
| Mar 23, 2026 | 932.95 | 933.00 | 897.75 | 907.65 | 907.65 | -3.31% | 7,083 |
| Mar 20, 2026 | 946.05 | 961.95 | 936.00 | 938.75 | 938.75 | -0.58% | 4,539 |
| Mar 19, 2026 | 966.00 | 966.00 | 940.35 | 944.25 | 944.25 | -2.77% | 4,706 |
| Mar 18, 2026 | 956.00 | 979.00 | 956.00 | 971.15 | 971.15 | 1.18% | 2,877 |
| Mar 17, 2026 | 964.65 | 985.00 | 951.55 | 959.80 | 959.80 | -0.05% | 5,392 |
| Mar 16, 2026 | 954.40 | 963.80 | 935.05 | 960.30 | 960.30 | 0.74% | 13,290 |
| Mar 13, 2026 | 970.00 | 973.65 | 950.55 | 953.20 | 953.20 | -2.68% | 2,494 |
| Mar 12, 2026 | 972.00 | 989.85 | 958.35 | 979.40 | 979.40 | -0.44% | 5,186 |
| Mar 11, 2026 | 982.00 | 997.10 | 976.15 | 983.75 | 983.75 | 0.48% | 4,530 |
| Mar 10, 2026 | 953.05 | 996.30 | 953.05 | 979.05 | 979.05 | 2.98% | 19,832 |
| Mar 9, 2026 | 951.90 | 955.05 | 930.00 | 950.75 | 950.75 | -1.92% | 7,150 |
| 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 |