Skip to main content
UTI Asset Management Company Limited (NSE:UTIAMC)
India flag India · Delayed Price · Currency is INR
971.00
-18.55 (-1.87%)
Mar 6, 2026, 3:30 PM IST

NSE:UTIAMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026958.65998.00958.65989.55989.553.22%58,718
Mar 4, 2026948.00966.70944.30958.65958.65-0.86%210,767
Mar 2, 2026963.00989.35960.30967.00967.00-2.06%67,855
Feb 27, 20261,028.951,028.95980.75987.30987.30-4.07%167,012
Feb 26, 20261,047.001,052.801,025.251,029.201,029.20-1.59%40,687
Feb 25, 20261,051.751,066.701,039.151,045.851,045.85-0.56%84,334
Feb 24, 20261,075.001,075.001,041.151,051.751,051.75-2.72%74,354
Feb 23, 20261,067.351,086.001,064.651,081.151,081.151.29%54,674
Feb 20, 20261,045.051,071.951,033.001,067.351,067.350.99%73,978
Feb 19, 20261,074.701,090.851,044.201,056.901,056.90-1.52%36,757
Feb 18, 20261,080.851,090.651,066.001,073.251,073.25-0.70%51,126
Feb 17, 20261,060.001,085.501,060.001,080.851,080.851.01%29,706
Feb 16, 20261,054.001,079.101,054.001,070.051,070.050.07%42,206
Feb 13, 20261,062.501,079.801,052.601,069.351,069.35-0.82%37,725
Feb 12, 20261,085.551,096.601,075.101,078.151,078.15-1.96%52,163
Feb 11, 20261,097.901,119.801,090.901,099.751,099.751.03%96,047
Feb 10, 20261,065.251,097.401,061.251,088.551,088.552.48%85,430
Feb 9, 20261,072.001,073.301,050.101,062.251,062.25-0.04%53,599
Feb 6, 20261,065.751,067.051,025.501,062.701,062.70-0.63%140,632
Feb 5, 20261,062.851,073.001,042.501,069.451,069.450.62%125,937
Feb 4, 20261,055.001,065.001,035.401,062.851,062.851.32%56,111
Feb 3, 20261,028.001,054.901,015.001,049.051,049.055.12%115,782
Feb 2, 2026989.001,009.50962.00998.00998.001.16%89,624
Feb 1, 2026972.95990.00961.25986.55986.551.42%51,689
Jan 30, 2026960.00980.00945.40972.70972.700.34%194,335
Jan 29, 2026991.80995.40965.00969.40969.40-2.26%79,039
Jan 28, 2026966.00996.80966.00991.80991.803.53%59,840
Jan 27, 2026977.00981.80927.20958.00958.00-1.70%214,467
Jan 23, 20261,030.101,036.90972.10974.60974.60-5.34%139,259
Jan 22, 20261,037.001,079.001,026.101,029.601,029.60-0.45%97,238
Jan 21, 20261,060.601,067.401,024.001,034.301,034.30-3.62%241,035
Jan 20, 20261,090.701,090.701,061.101,073.101,073.10-2.08%95,904
Jan 19, 20261,082.101,100.901,071.401,095.901,095.900.85%45,918
Jan 16, 20261,092.301,107.501,078.701,086.701,086.700.98%74,505
Jan 14, 20261,070.201,088.301,070.201,076.201,076.20-0.31%38,938
Jan 13, 20261,060.001,083.801,056.701,079.601,079.601.70%45,458
Jan 12, 20261,075.001,078.601,046.901,061.601,061.60-1.71%132,400
Jan 9, 20261,100.401,109.901,076.401,080.101,080.10-2.72%181,626
Jan 8, 20261,135.001,140.101,107.001,110.301,110.30-2.22%52,844
Jan 7, 20261,128.001,138.001,117.201,135.501,135.500.14%51,121
Jan 6, 20261,135.001,137.901,120.601,133.901,133.90-0.42%41,687
Jan 5, 20261,127.601,143.901,125.001,138.701,138.700.98%72,574
Jan 2, 20261,115.301,132.101,110.001,127.701,127.701.11%85,318
Jan 1, 20261,129.601,138.001,110.001,115.301,115.30-1.26%55,710
Dec 31, 20251,102.901,133.901,102.701,129.501,129.502.39%381,216
Dec 30, 20251,105.001,116.901,093.001,103.101,103.10-0.68%102,306
Dec 29, 20251,119.601,128.501,100.301,110.701,110.70-1.26%130,071
Dec 26, 20251,129.101,139.801,121.201,124.901,124.90-0.86%31,126
Dec 24, 20251,134.701,139.201,126.401,134.701,134.700.28%76,443
Dec 23, 20251,128.301,138.901,122.401,131.501,131.500.29%58,536
Dec 22, 20251,128.701,135.001,121.901,128.201,128.20-0.51%58,105
Dec 19, 20251,152.001,152.001,111.701,134.001,134.00-0.46%156,099
Dec 18, 20251,118.201,169.001,115.501,139.201,139.202.32%535,294
Dec 17, 20251,120.001,130.501,108.001,113.401,113.40-1.10%81,306
Dec 16, 20251,135.001,141.001,117.601,125.801,125.80-0.12%39,232
Dec 15, 20251,142.301,146.801,120.001,127.201,127.20-1.67%268,262
Dec 12, 20251,125.001,152.301,125.001,146.401,146.401.97%109,215
Dec 11, 20251,105.001,130.301,094.001,124.201,124.201.54%161,013
Dec 10, 20251,128.001,134.001,103.101,107.101,107.10-1.20%48,117
Dec 9, 20251,112.801,123.001,099.401,120.601,120.600.70%66,844
Dec 8, 20251,122.501,124.001,094.501,112.801,112.80-0.84%71,249
Dec 5, 20251,144.001,144.001,115.001,122.201,122.20-1.92%60,487
Dec 4, 20251,131.101,147.401,127.601,144.201,144.201.13%89,693
Dec 3, 20251,148.001,148.001,127.001,131.401,131.40-1.56%47,477
Dec 2, 20251,149.001,153.701,136.501,149.301,149.30-0.18%67,918
Dec 1, 20251,141.101,155.001,136.801,151.401,151.400.90%59,289
Nov 28, 20251,144.301,149.601,130.401,141.101,141.10-0.29%89,643
Nov 27, 20251,156.001,161.901,127.601,144.401,144.40-0.99%63,202
Nov 26, 20251,140.601,157.001,138.501,155.801,155.801.33%60,876
Nov 25, 20251,147.401,147.401,138.101,140.601,140.60-0.40%35,161
Nov 24, 20251,150.001,159.901,141.701,145.201,145.20-0.39%100,135
Nov 21, 20251,152.601,154.601,136.701,149.701,149.70-0.04%256,669
Nov 20, 20251,148.001,154.801,143.201,150.201,150.200.10%207,384
Nov 19, 20251,175.501,177.901,145.001,149.001,149.00-2.18%81,364
Nov 18, 20251,165.801,180.001,138.101,174.601,174.600.22%314,207
Nov 17, 20251,164.501,176.001,159.201,172.001,172.000.77%74,512
Nov 14, 20251,170.001,178.701,159.201,163.001,163.00-1.09%151,121
Nov 13, 20251,169.901,188.601,169.901,175.801,175.800.69%58,065
Nov 12, 20251,188.001,188.701,163.501,167.701,167.70-0.49%108,863
Nov 11, 20251,201.401,204.801,171.001,173.501,173.50-2.32%113,566
Nov 10, 20251,202.201,209.601,187.101,201.401,201.40-0.63%72,574
Nov 7, 20251,200.001,218.501,176.001,209.001,209.000.58%111,779
Nov 6, 20251,225.001,229.201,197.101,202.001,202.00-0.85%71,207
Nov 4, 20251,239.601,240.501,200.001,212.301,212.30-1.97%213,340
Nov 3, 20251,247.501,258.601,233.701,236.701,236.70-0.87%52,816
Oct 31, 20251,250.401,259.901,241.801,247.601,247.60-0.03%103,979
Oct 30, 20251,276.201,276.801,232.301,248.001,248.00-2.26%298,334
Oct 29, 20251,270.001,282.901,261.001,276.801,276.80-2.09%227,703
Oct 28, 20251,317.301,329.901,301.401,304.101,304.10-1.00%75,248
Oct 27, 20251,340.001,345.001,315.001,317.301,317.30-1.72%103,847
Oct 24, 20251,315.001,343.901,300.901,340.301,340.302.05%218,304
Oct 23, 20251,328.501,336.701,299.001,313.401,313.40-2.04%358,782
Oct 21, 20251,340.001,353.001,335.001,340.701,340.700.05%42,151
Oct 20, 20251,361.801,361.801,263.301,340.001,340.00-4.41%1,183,588
Oct 17, 20251,380.001,409.001,370.401,401.801,401.801.69%278,147
Oct 16, 20251,374.001,391.001,368.501,378.501,378.500.07%70,306
Oct 15, 20251,370.101,385.001,353.501,377.601,377.600.73%96,847
Oct 14, 20251,369.101,389.001,360.001,367.601,367.60-0.30%183,184
Oct 13, 20251,311.001,385.001,307.001,371.701,371.704.59%744,361
Oct 10, 20251,279.301,321.201,277.001,311.501,311.502.34%258,345