UTI Asset Management Company Limited (NSE:UTIAMC)
India
· Delayed Price · Currency is INR 962.00
-12.95 (-1.33%)
Apr 28, 2026, 3:30 PM IST
NSE:UTIAMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 973.95 | 973.95 | 961.00 | 962.50 | 962.50 | -1.28% | 141,436 |
| Apr 27, 2026 | 937.00 | 978.20 | 931.00 | 974.95 | 974.95 | 5.37% | 463,844 |
| Apr 24, 2026 | 1,037.50 | 1,037.50 | 915.00 | 925.25 | 925.25 | -10.66% | 2,105,074 |
| Apr 23, 2026 | 1,065.00 | 1,077.75 | 1,024.30 | 1,035.65 | 1,035.65 | -2.67% | 232,992 |
| Apr 22, 2026 | 1,073.30 | 1,083.00 | 1,055.00 | 1,064.10 | 1,064.10 | -0.13% | 177,164 |
| Apr 21, 2026 | 1,038.85 | 1,074.00 | 1,022.20 | 1,065.45 | 1,065.45 | 3.21% | 233,844 |
| Apr 20, 2026 | 1,048.00 | 1,048.00 | 1,018.10 | 1,032.30 | 1,032.30 | -0.24% | 217,224 |
| Apr 17, 2026 | 1,000.00 | 1,042.20 | 1,000.00 | 1,034.80 | 1,034.80 | 3.49% | 316,223 |
| Apr 16, 2026 | 1,025.00 | 1,025.00 | 993.00 | 999.90 | 999.90 | -0.96% | 323,847 |
| Apr 15, 2026 | 974.80 | 1,016.85 | 972.60 | 1,009.60 | 1,009.60 | 5.22% | 594,538 |
| Apr 13, 2026 | 954.00 | 967.45 | 943.00 | 959.55 | 959.55 | -0.71% | 169,084 |
| Apr 10, 2026 | 952.00 | 978.80 | 945.05 | 966.45 | 966.45 | 2.62% | 278,815 |
| Apr 9, 2026 | 974.90 | 988.05 | 935.00 | 941.80 | 941.80 | -2.39% | 311,608 |
| Apr 8, 2026 | 949.00 | 980.00 | 948.00 | 964.85 | 964.85 | 3.56% | 864,798 |
| Apr 7, 2026 | 949.05 | 949.95 | 929.05 | 931.70 | 931.70 | -0.91% | 82,754 |
| Apr 6, 2026 | 944.85 | 954.95 | 931.55 | 940.25 | 940.25 | -0.10% | 94,321 |
| Apr 2, 2026 | 942.20 | 946.10 | 926.50 | 941.15 | 941.15 | -0.98% | 83,676 |
| Apr 1, 2026 | 974.95 | 974.95 | 944.00 | 950.50 | 950.50 | 1.40% | 134,195 |
| Mar 30, 2026 | 931.95 | 943.80 | 914.55 | 937.35 | 937.35 | 0.07% | 184,978 |
| Mar 27, 2026 | 951.00 | 968.00 | 935.00 | 936.65 | 936.65 | -2.82% | 106,495 |
| Mar 25, 2026 | 931.00 | 977.00 | 931.00 | 963.80 | 963.80 | 3.78% | 106,007 |
| Mar 24, 2026 | 924.25 | 937.45 | 907.00 | 928.70 | 928.70 | 2.43% | 63,189 |
| Mar 23, 2026 | 932.00 | 933.70 | 896.50 | 906.65 | 906.65 | -3.45% | 92,171 |
| Mar 20, 2026 | 952.30 | 967.45 | 935.10 | 939.00 | 939.00 | -0.41% | 57,359 |
| Mar 19, 2026 | 964.00 | 964.00 | 940.25 | 942.85 | 942.85 | -2.85% | 39,907 |
| Mar 18, 2026 | 958.55 | 979.85 | 958.55 | 970.55 | 970.55 | 1.25% | 53,829 |
| Mar 17, 2026 | 980.00 | 980.00 | 951.40 | 958.55 | 958.55 | -0.14% | 96,982 |
| Mar 16, 2026 | 960.00 | 964.00 | 935.00 | 959.85 | 959.85 | 0.76% | 81,620 |
| Mar 13, 2026 | 969.95 | 976.40 | 950.00 | 952.65 | 952.65 | -2.80% | 69,095 |
| Mar 12, 2026 | 977.00 | 989.70 | 956.00 | 980.05 | 980.05 | -0.33% | 43,294 |
| Mar 11, 2026 | 984.05 | 997.00 | 975.00 | 983.30 | 983.30 | 0.30% | 80,042 |
| Mar 10, 2026 | 958.50 | 995.80 | 954.30 | 980.40 | 980.40 | 3.30% | 169,627 |
| Mar 9, 2026 | 945.05 | 953.95 | 927.75 | 949.05 | 949.05 | -2.09% | 75,600 |
| Mar 6, 2026 | 987.65 | 988.80 | 966.65 | 969.35 | 969.35 | -2.04% | 43,500 |
| Mar 5, 2026 | 958.65 | 998.00 | 958.65 | 989.55 | 989.55 | 3.22% | 58,718 |
| Mar 4, 2026 | 948.00 | 966.70 | 944.30 | 958.65 | 958.65 | -0.86% | 210,767 |
| Mar 2, 2026 | 963.00 | 989.35 | 960.30 | 967.00 | 967.00 | -2.06% | 67,855 |
| Feb 27, 2026 | 1,028.95 | 1,028.95 | 980.75 | 987.30 | 987.30 | -4.07% | 167,012 |
| Feb 26, 2026 | 1,047.00 | 1,052.80 | 1,025.25 | 1,029.20 | 1,029.20 | -1.59% | 40,687 |
| Feb 25, 2026 | 1,051.75 | 1,066.70 | 1,039.15 | 1,045.85 | 1,045.85 | -0.56% | 84,334 |
| Feb 24, 2026 | 1,075.00 | 1,075.00 | 1,041.15 | 1,051.75 | 1,051.75 | -2.72% | 74,354 |
| Feb 23, 2026 | 1,067.35 | 1,086.00 | 1,064.65 | 1,081.15 | 1,081.15 | 1.29% | 54,674 |
| Feb 20, 2026 | 1,045.05 | 1,071.95 | 1,033.00 | 1,067.35 | 1,067.35 | 0.99% | 73,978 |
| Feb 19, 2026 | 1,074.70 | 1,090.85 | 1,044.20 | 1,056.90 | 1,056.90 | -1.52% | 36,757 |
| Feb 18, 2026 | 1,080.85 | 1,090.65 | 1,066.00 | 1,073.25 | 1,073.25 | -0.70% | 51,126 |
| Feb 17, 2026 | 1,060.00 | 1,085.50 | 1,060.00 | 1,080.85 | 1,080.85 | 1.01% | 29,706 |
| Feb 16, 2026 | 1,054.00 | 1,079.10 | 1,054.00 | 1,070.05 | 1,070.05 | 0.07% | 42,206 |
| Feb 13, 2026 | 1,062.50 | 1,079.80 | 1,052.60 | 1,069.35 | 1,069.35 | -0.82% | 37,725 |
| Feb 12, 2026 | 1,085.55 | 1,096.60 | 1,075.10 | 1,078.15 | 1,078.15 | -1.96% | 52,163 |
| Feb 11, 2026 | 1,097.90 | 1,119.80 | 1,090.90 | 1,099.75 | 1,099.75 | 1.03% | 96,047 |
| Feb 10, 2026 | 1,065.25 | 1,097.40 | 1,061.25 | 1,088.55 | 1,088.55 | 2.48% | 85,430 |
| Feb 9, 2026 | 1,072.00 | 1,073.30 | 1,050.10 | 1,062.25 | 1,062.25 | -0.04% | 53,599 |
| Feb 6, 2026 | 1,065.75 | 1,067.05 | 1,025.50 | 1,062.70 | 1,062.70 | -0.63% | 140,632 |
| Feb 5, 2026 | 1,062.85 | 1,073.00 | 1,042.50 | 1,069.45 | 1,069.45 | 0.62% | 125,937 |
| Feb 4, 2026 | 1,055.00 | 1,065.00 | 1,035.40 | 1,062.85 | 1,062.85 | 1.32% | 56,111 |
| Feb 3, 2026 | 1,028.00 | 1,054.90 | 1,015.00 | 1,049.05 | 1,049.05 | 5.12% | 115,782 |
| Feb 2, 2026 | 989.00 | 1,009.50 | 962.00 | 998.00 | 998.00 | 1.16% | 89,624 |
| Feb 1, 2026 | 972.95 | 990.00 | 961.25 | 986.55 | 986.55 | 1.42% | 51,689 |
| Jan 30, 2026 | 960.00 | 980.00 | 945.40 | 972.70 | 972.70 | 0.34% | 194,335 |
| Jan 29, 2026 | 991.80 | 995.40 | 965.00 | 969.40 | 969.40 | -2.26% | 79,039 |
| Jan 28, 2026 | 966.00 | 996.80 | 966.00 | 991.80 | 991.80 | 3.53% | 59,840 |
| Jan 27, 2026 | 977.00 | 981.80 | 927.20 | 958.00 | 958.00 | -1.70% | 214,467 |
| Jan 23, 2026 | 1,030.10 | 1,036.90 | 972.10 | 974.60 | 974.60 | -5.34% | 139,259 |
| Jan 22, 2026 | 1,037.00 | 1,079.00 | 1,026.10 | 1,029.60 | 1,029.60 | -0.45% | 97,238 |
| Jan 21, 2026 | 1,060.60 | 1,067.40 | 1,024.00 | 1,034.30 | 1,034.30 | -3.62% | 241,035 |
| Jan 20, 2026 | 1,090.70 | 1,090.70 | 1,061.10 | 1,073.10 | 1,073.10 | -2.08% | 95,904 |
| Jan 19, 2026 | 1,082.10 | 1,100.90 | 1,071.40 | 1,095.90 | 1,095.90 | 0.85% | 45,918 |
| Jan 16, 2026 | 1,092.30 | 1,107.50 | 1,078.70 | 1,086.70 | 1,086.70 | 0.98% | 74,505 |
| Jan 14, 2026 | 1,070.20 | 1,088.30 | 1,070.20 | 1,076.20 | 1,076.20 | -0.31% | 38,938 |
| Jan 13, 2026 | 1,060.00 | 1,083.80 | 1,056.70 | 1,079.60 | 1,079.60 | 1.70% | 45,458 |
| Jan 12, 2026 | 1,075.00 | 1,078.60 | 1,046.90 | 1,061.60 | 1,061.60 | -1.71% | 132,400 |
| Jan 9, 2026 | 1,100.40 | 1,109.90 | 1,076.40 | 1,080.10 | 1,080.10 | -2.72% | 181,626 |
| Jan 8, 2026 | 1,135.00 | 1,140.10 | 1,107.00 | 1,110.30 | 1,110.30 | -2.22% | 52,844 |
| Jan 7, 2026 | 1,128.00 | 1,138.00 | 1,117.20 | 1,135.50 | 1,135.50 | 0.14% | 51,121 |
| Jan 6, 2026 | 1,135.00 | 1,137.90 | 1,120.60 | 1,133.90 | 1,133.90 | -0.42% | 41,687 |
| Jan 5, 2026 | 1,127.60 | 1,143.90 | 1,125.00 | 1,138.70 | 1,138.70 | 0.98% | 72,574 |
| Jan 2, 2026 | 1,115.30 | 1,132.10 | 1,110.00 | 1,127.70 | 1,127.70 | 1.11% | 85,318 |
| Jan 1, 2026 | 1,129.60 | 1,138.00 | 1,110.00 | 1,115.30 | 1,115.30 | -1.26% | 55,710 |
| Dec 31, 2025 | 1,102.90 | 1,133.90 | 1,102.70 | 1,129.50 | 1,129.50 | 2.39% | 381,216 |
| Dec 30, 2025 | 1,105.00 | 1,116.90 | 1,093.00 | 1,103.10 | 1,103.10 | -0.68% | 102,306 |
| Dec 29, 2025 | 1,119.60 | 1,128.50 | 1,100.30 | 1,110.70 | 1,110.70 | -1.26% | 130,071 |
| Dec 26, 2025 | 1,129.10 | 1,139.80 | 1,121.20 | 1,124.90 | 1,124.90 | -0.86% | 31,126 |
| Dec 24, 2025 | 1,134.70 | 1,139.20 | 1,126.40 | 1,134.70 | 1,134.70 | 0.28% | 76,443 |
| Dec 23, 2025 | 1,128.30 | 1,138.90 | 1,122.40 | 1,131.50 | 1,131.50 | 0.29% | 58,536 |
| Dec 22, 2025 | 1,128.70 | 1,135.00 | 1,121.90 | 1,128.20 | 1,128.20 | -0.51% | 58,105 |
| Dec 19, 2025 | 1,152.00 | 1,152.00 | 1,111.70 | 1,134.00 | 1,134.00 | -0.46% | 156,099 |
| Dec 18, 2025 | 1,118.20 | 1,169.00 | 1,115.50 | 1,139.20 | 1,139.20 | 2.32% | 535,294 |
| Dec 17, 2025 | 1,120.00 | 1,130.50 | 1,108.00 | 1,113.40 | 1,113.40 | -1.10% | 81,306 |
| Dec 16, 2025 | 1,135.00 | 1,141.00 | 1,117.60 | 1,125.80 | 1,125.80 | -0.12% | 39,232 |
| Dec 15, 2025 | 1,142.30 | 1,146.80 | 1,120.00 | 1,127.20 | 1,127.20 | -1.67% | 268,262 |
| Dec 12, 2025 | 1,125.00 | 1,152.30 | 1,125.00 | 1,146.40 | 1,146.40 | 1.97% | 109,215 |
| Dec 11, 2025 | 1,105.00 | 1,130.30 | 1,094.00 | 1,124.20 | 1,124.20 | 1.54% | 161,013 |
| Dec 10, 2025 | 1,128.00 | 1,134.00 | 1,103.10 | 1,107.10 | 1,107.10 | -1.20% | 48,117 |
| Dec 9, 2025 | 1,112.80 | 1,123.00 | 1,099.40 | 1,120.60 | 1,120.60 | 0.70% | 66,844 |
| Dec 8, 2025 | 1,122.50 | 1,124.00 | 1,094.50 | 1,112.80 | 1,112.80 | -0.84% | 71,249 |
| 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 |