UTI Asset Management Company Limited (NSE:UTIAMC)
India
· Delayed Price · Currency is INR 1,122.20
-22.00 (-1.92%)
At close: Dec 5, 2025
NSE:UTIAMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,144.00 | 1,144.00 | 1,115.00 | 1,122.20 | 1,122.20 | -1.92% | 60,487 |
| Dec 4, 2025 | 1,131.10 | 1,147.40 | 1,127.60 | 1,144.20 | 1,144.20 | 1.13% | 89,693 |
| Dec 3, 2025 | 1,148.00 | 1,148.00 | 1,127.00 | 1,131.40 | 1,131.40 | -1.56% | 47,477 |
| Dec 2, 2025 | 1,149.00 | 1,153.70 | 1,136.50 | 1,149.30 | 1,149.30 | -0.18% | 67,918 |
| Dec 1, 2025 | 1,141.10 | 1,155.00 | 1,136.80 | 1,151.40 | 1,151.40 | 0.90% | 59,289 |
| Nov 28, 2025 | 1,144.30 | 1,149.60 | 1,130.40 | 1,141.10 | 1,141.10 | -0.29% | 89,643 |
| Nov 27, 2025 | 1,156.00 | 1,161.90 | 1,127.60 | 1,144.40 | 1,144.40 | -0.99% | 63,202 |
| Nov 26, 2025 | 1,140.60 | 1,157.00 | 1,138.50 | 1,155.80 | 1,155.80 | 1.33% | 60,876 |
| Nov 25, 2025 | 1,147.40 | 1,147.40 | 1,138.10 | 1,140.60 | 1,140.60 | -0.40% | 35,161 |
| Nov 24, 2025 | 1,150.00 | 1,159.90 | 1,141.70 | 1,145.20 | 1,145.20 | -0.39% | 100,135 |
| Nov 21, 2025 | 1,152.60 | 1,154.60 | 1,136.70 | 1,149.70 | 1,149.70 | -0.04% | 256,669 |
| Nov 20, 2025 | 1,148.00 | 1,154.80 | 1,143.20 | 1,150.20 | 1,150.20 | 0.10% | 207,384 |
| Nov 19, 2025 | 1,175.50 | 1,177.90 | 1,145.00 | 1,149.00 | 1,149.00 | -2.18% | 81,364 |
| Nov 18, 2025 | 1,165.80 | 1,180.00 | 1,138.10 | 1,174.60 | 1,174.60 | 0.22% | 314,207 |
| Nov 17, 2025 | 1,164.50 | 1,176.00 | 1,159.20 | 1,172.00 | 1,172.00 | 0.77% | 74,512 |
| Nov 14, 2025 | 1,170.00 | 1,178.70 | 1,159.20 | 1,163.00 | 1,163.00 | -1.09% | 151,121 |
| Nov 13, 2025 | 1,169.90 | 1,188.60 | 1,169.90 | 1,175.80 | 1,175.80 | 0.69% | 58,065 |
| Nov 12, 2025 | 1,188.00 | 1,188.70 | 1,163.50 | 1,167.70 | 1,167.70 | -0.49% | 108,863 |
| Nov 11, 2025 | 1,201.40 | 1,204.80 | 1,171.00 | 1,173.50 | 1,173.50 | -2.32% | 113,566 |
| Nov 10, 2025 | 1,202.20 | 1,209.60 | 1,187.10 | 1,201.40 | 1,201.40 | -0.63% | 72,574 |
| Nov 7, 2025 | 1,200.00 | 1,218.50 | 1,176.00 | 1,209.00 | 1,209.00 | 0.58% | 111,779 |
| Nov 6, 2025 | 1,225.00 | 1,229.20 | 1,197.10 | 1,202.00 | 1,202.00 | -0.85% | 71,207 |
| Nov 4, 2025 | 1,239.60 | 1,240.50 | 1,200.00 | 1,212.30 | 1,212.30 | -1.97% | 213,340 |
| Nov 3, 2025 | 1,247.50 | 1,258.60 | 1,233.70 | 1,236.70 | 1,236.70 | -0.87% | 52,816 |
| Oct 31, 2025 | 1,250.40 | 1,259.90 | 1,241.80 | 1,247.60 | 1,247.60 | -0.03% | 103,979 |
| Oct 30, 2025 | 1,276.20 | 1,276.80 | 1,232.30 | 1,248.00 | 1,248.00 | -2.26% | 298,334 |
| Oct 29, 2025 | 1,270.00 | 1,282.90 | 1,261.00 | 1,276.80 | 1,276.80 | -2.09% | 227,703 |
| Oct 28, 2025 | 1,317.30 | 1,329.90 | 1,301.40 | 1,304.10 | 1,304.10 | -1.00% | 75,248 |
| Oct 27, 2025 | 1,340.00 | 1,345.00 | 1,315.00 | 1,317.30 | 1,317.30 | -1.72% | 103,847 |
| Oct 24, 2025 | 1,315.00 | 1,343.90 | 1,300.90 | 1,340.30 | 1,340.30 | 2.05% | 218,304 |
| Oct 23, 2025 | 1,328.50 | 1,336.70 | 1,299.00 | 1,313.40 | 1,313.40 | -2.04% | 358,782 |
| Oct 21, 2025 | 1,340.00 | 1,353.00 | 1,335.00 | 1,340.70 | 1,340.70 | 0.05% | 42,151 |
| Oct 20, 2025 | 1,361.80 | 1,361.80 | 1,263.30 | 1,340.00 | 1,340.00 | -4.41% | 1,183,588 |
| Oct 17, 2025 | 1,380.00 | 1,409.00 | 1,370.40 | 1,401.80 | 1,401.80 | 1.69% | 278,147 |
| Oct 16, 2025 | 1,374.00 | 1,391.00 | 1,368.50 | 1,378.50 | 1,378.50 | 0.07% | 70,306 |
| Oct 15, 2025 | 1,370.10 | 1,385.00 | 1,353.50 | 1,377.60 | 1,377.60 | 0.73% | 96,847 |
| Oct 14, 2025 | 1,369.10 | 1,389.00 | 1,360.00 | 1,367.60 | 1,367.60 | -0.30% | 183,184 |
| Oct 13, 2025 | 1,311.00 | 1,385.00 | 1,307.00 | 1,371.70 | 1,371.70 | 4.59% | 744,361 |
| Oct 10, 2025 | 1,279.30 | 1,321.20 | 1,277.00 | 1,311.50 | 1,311.50 | 2.34% | 258,345 |
| Oct 9, 2025 | 1,298.00 | 1,298.00 | 1,273.50 | 1,281.50 | 1,281.50 | -0.61% | 431,949 |
| Oct 8, 2025 | 1,325.00 | 1,335.00 | 1,285.10 | 1,289.40 | 1,289.40 | -2.86% | 78,634 |
| Oct 7, 2025 | 1,316.00 | 1,334.20 | 1,310.20 | 1,327.40 | 1,327.40 | 0.74% | 72,019 |
| Oct 6, 2025 | 1,318.00 | 1,325.50 | 1,297.40 | 1,317.60 | 1,317.60 | 0.24% | 98,711 |
| Oct 3, 2025 | 1,296.50 | 1,329.50 | 1,296.50 | 1,314.40 | 1,314.40 | 0.40% | 88,413 |
| Oct 1, 2025 | 1,312.90 | 1,338.90 | 1,299.00 | 1,309.10 | 1,309.10 | 0.38% | 262,384 |
| Sep 30, 2025 | 1,301.00 | 1,309.10 | 1,295.00 | 1,304.10 | 1,304.10 | -0.31% | 64,693 |
| Sep 29, 2025 | 1,315.20 | 1,331.60 | 1,295.00 | 1,308.10 | 1,308.10 | -0.21% | 95,606 |
| Sep 26, 2025 | 1,357.20 | 1,365.90 | 1,302.30 | 1,310.90 | 1,310.90 | -3.89% | 132,088 |
| Sep 25, 2025 | 1,385.20 | 1,385.20 | 1,349.10 | 1,364.00 | 1,364.00 | -1.53% | 80,148 |
| Sep 24, 2025 | 1,392.00 | 1,399.20 | 1,369.80 | 1,385.20 | 1,385.20 | -0.53% | 115,277 |
| Sep 23, 2025 | 1,417.00 | 1,418.00 | 1,385.60 | 1,392.60 | 1,392.60 | -0.49% | 87,678 |
| Sep 22, 2025 | 1,354.10 | 1,414.00 | 1,351.30 | 1,399.50 | 1,399.50 | 2.89% | 260,275 |
| Sep 19, 2025 | 1,370.40 | 1,374.00 | 1,349.00 | 1,360.20 | 1,360.20 | -0.74% | 59,828 |
| Sep 18, 2025 | 1,374.00 | 1,377.80 | 1,363.00 | 1,370.40 | 1,370.40 | 0.40% | 49,499 |
| Sep 17, 2025 | 1,358.10 | 1,375.00 | 1,340.20 | 1,365.00 | 1,365.00 | 1.16% | 75,257 |
| Sep 16, 2025 | 1,348.00 | 1,355.90 | 1,341.00 | 1,349.40 | 1,349.40 | 0.10% | 70,229 |
| Sep 15, 2025 | 1,360.00 | 1,360.00 | 1,338.20 | 1,348.10 | 1,348.10 | -0.32% | 52,007 |
| Sep 12, 2025 | 1,360.00 | 1,362.00 | 1,339.30 | 1,352.40 | 1,352.40 | 0.17% | 96,305 |
| Sep 11, 2025 | 1,350.00 | 1,352.90 | 1,324.80 | 1,350.10 | 1,350.10 | 0.60% | 110,102 |
| Sep 10, 2025 | 1,354.00 | 1,371.80 | 1,335.70 | 1,342.00 | 1,342.00 | 0.10% | 71,032 |
| Sep 9, 2025 | 1,334.10 | 1,345.50 | 1,315.50 | 1,340.70 | 1,340.70 | 0.52% | 72,837 |
| Sep 8, 2025 | 1,320.40 | 1,345.90 | 1,319.80 | 1,333.70 | 1,333.70 | 0.66% | 65,744 |
| Sep 5, 2025 | 1,347.80 | 1,349.90 | 1,320.00 | 1,324.90 | 1,324.90 | -1.70% | 76,790 |
| Sep 4, 2025 | 1,351.90 | 1,360.20 | 1,338.00 | 1,347.80 | 1,347.80 | -0.12% | 92,750 |
| Sep 3, 2025 | 1,304.00 | 1,364.70 | 1,293.00 | 1,349.40 | 1,349.40 | 3.34% | 118,642 |
| Sep 2, 2025 | 1,307.00 | 1,311.10 | 1,288.20 | 1,305.80 | 1,305.80 | 0.68% | 49,459 |
| Sep 1, 2025 | 1,287.90 | 1,317.20 | 1,285.50 | 1,297.00 | 1,297.00 | 0.66% | 51,751 |
| Aug 29, 2025 | 1,300.00 | 1,307.10 | 1,275.00 | 1,288.50 | 1,288.50 | -0.75% | 276,790 |
| Aug 28, 2025 | 1,348.00 | 1,348.00 | 1,293.10 | 1,298.20 | 1,298.20 | -3.79% | 111,464 |
| Aug 26, 2025 | 1,345.00 | 1,364.00 | 1,320.50 | 1,349.40 | 1,349.40 | 0.15% | 121,222 |
| Aug 25, 2025 | 1,376.70 | 1,380.10 | 1,342.10 | 1,347.40 | 1,347.40 | -2.11% | 144,344 |
| Aug 22, 2025 | 1,376.90 | 1,393.90 | 1,362.10 | 1,376.50 | 1,376.50 | -0.03% | 87,944 |
| Aug 21, 2025 | 1,396.00 | 1,396.00 | 1,370.00 | 1,376.90 | 1,376.90 | -1.01% | 70,171 |
| Aug 20, 2025 | 1,401.00 | 1,404.60 | 1,385.00 | 1,391.00 | 1,391.00 | -1.21% | 164,925 |
| Aug 19, 2025 | 1,405.00 | 1,414.00 | 1,389.50 | 1,408.10 | 1,408.10 | 1.18% | 163,576 |
| Aug 18, 2025 | 1,344.50 | 1,409.90 | 1,334.80 | 1,391.70 | 1,391.70 | 4.58% | 237,388 |
| Aug 14, 2025 | 1,327.10 | 1,338.00 | 1,317.30 | 1,330.80 | 1,330.80 | 0.28% | 33,579 |
| Aug 13, 2025 | 1,345.00 | 1,358.00 | 1,318.90 | 1,327.10 | 1,327.10 | -0.64% | 89,438 |
| Aug 12, 2025 | 1,335.20 | 1,344.20 | 1,322.20 | 1,335.70 | 1,335.70 | 0.29% | 53,154 |
| Aug 11, 2025 | 1,322.90 | 1,339.20 | 1,308.30 | 1,331.90 | 1,331.90 | 0.68% | 71,317 |
| Aug 8, 2025 | 1,340.90 | 1,343.40 | 1,317.00 | 1,322.90 | 1,322.90 | -1.34% | 63,327 |
| Aug 7, 2025 | 1,307.10 | 1,345.00 | 1,303.20 | 1,340.90 | 1,340.90 | 2.55% | 158,108 |
| Aug 6, 2025 | 1,301.40 | 1,338.00 | 1,288.60 | 1,307.60 | 1,307.60 | 0.48% | 233,400 |
| Aug 5, 2025 | 1,316.20 | 1,347.00 | 1,297.10 | 1,301.30 | 1,301.30 | -0.97% | 185,000 |
| Aug 4, 2025 | 1,303.50 | 1,329.10 | 1,296.60 | 1,314.10 | 1,314.10 | 1.32% | 270,875 |
| Aug 1, 2025 | 1,329.80 | 1,335.10 | 1,290.20 | 1,297.00 | 1,297.00 | -2.47% | 127,983 |
| Jul 31, 2025 | 1,325.00 | 1,358.80 | 1,322.00 | 1,329.80 | 1,329.80 | -1.68% | 111,779 |
| Jul 30, 2025 | 1,328.80 | 1,360.00 | 1,310.10 | 1,352.50 | 1,352.50 | 1.98% | 138,550 |
| Jul 29, 2025 | 1,342.00 | 1,349.90 | 1,299.30 | 1,326.20 | 1,326.20 | -1.01% | 218,123 |
| Jul 28, 2025 | 1,350.00 | 1,389.60 | 1,335.90 | 1,339.70 | 1,339.70 | -1.19% | 169,592 |
| Jul 25, 2025 | 1,408.10 | 1,414.80 | 1,328.00 | 1,355.90 | 1,355.90 | -4.22% | 613,241 |
| Jul 24, 2025 | 1,425.00 | 1,425.00 | 1,386.00 | 1,415.60 | 1,415.60 | -3.69% | 445,138 |
| Jul 23, 2025 | 1,485.00 | 1,489.20 | 1,463.00 | 1,469.80 | 1,421.80 | -0.38% | 409,493 |
| Jul 22, 2025 | 1,483.70 | 1,494.80 | 1,470.00 | 1,475.40 | 1,427.22 | 0.29% | 271,569 |
| Jul 21, 2025 | 1,430.00 | 1,485.00 | 1,418.00 | 1,471.10 | 1,423.06 | 2.76% | 491,393 |
| Jul 18, 2025 | 1,433.00 | 1,441.80 | 1,425.90 | 1,431.60 | 1,384.85 | 0.46% | 328,295 |
| Jul 17, 2025 | 1,428.00 | 1,445.40 | 1,417.00 | 1,425.10 | 1,378.56 | -0.26% | 164,611 |
| Jul 16, 2025 | 1,442.00 | 1,447.60 | 1,421.40 | 1,428.80 | 1,382.14 | -0.56% | 185,450 |
| Jul 15, 2025 | 1,418.00 | 1,450.00 | 1,396.00 | 1,436.80 | 1,389.88 | 2.07% | 320,289 |
| Jul 14, 2025 | 1,394.70 | 1,437.50 | 1,370.10 | 1,407.70 | 1,361.73 | 0.93% | 232,962 |