UTI Asset Management Company Limited - UTIAMC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	1,296.5	1,314.4	1,314.4	1,329.5	1,296.5	88,414
October 01, 2025	1,312.9	1,309.1	1,309.1	1,338.9	1,299	262,418
September 30, 2025	1,301	1,304.1	1,304.1	1,309.1	1,295	64,694
September 29, 2025	1,315.2	1,308.1	1,308.1	1,331.6	1,295	95,644
September 26, 2025	1,357.2	1,310.9	1,310.9	1,365.9	1,302.3	132,088
September 25, 2025	1,385.2	1,364	1,364	1,385.2	1,349.1	80,148
September 24, 2025	1,392	1,385.2	1,385.2	1,399.2	1,369.8	115,277
September 23, 2025	1,417	1,392.6	1,392.6	1,418	1,385.6	87,679
September 22, 2025	1,354.1	1,399.5	1,399.5	1,414	1,351.3	260,346
September 19, 2025	1,370.4	1,360.2	1,360.2	1,374	1,349	59,828
September 18, 2025	1,374	1,370.4	1,370.4	1,377.8	1,363	49,499
September 17, 2025	1,358.1	1,365	1,365	1,375	1,340.2	75,257
September 16, 2025	1,348	1,349.4	1,349.4	1,355.9	1,341	70,229
September 15, 2025	1,360	1,348.1	1,348.1	1,360	1,338.2	52,007
September 12, 2025	1,360	1,352.4	1,352.4	1,362	1,339.3	96,305
September 11, 2025	1,350	1,350.1	1,350.1	1,352.9	1,324.8	110,102
September 10, 2025	1,354	1,342	1,342	1,371.8	1,335.7	71,032
September 09, 2025	1,334.1	1,340.7	1,340.7	1,345.5	1,315.5	72,837
September 08, 2025	1,320.4	1,333.7	1,333.7	1,345.9	1,319.8	65,744
September 05, 2025	1,347.8	1,324.9	1,324.9	1,349.9	1,320	76,790
September 04, 2025	1,351.9	1,347.8	1,347.8	1,360.2	1,338	92,750
September 03, 2025	1,304	1,349.4	1,349.4	1,364.7	1,293	118,642
September 02, 2025	1,307	1,305.8	1,305.8	1,311.1	1,288.2	49,459
September 01, 2025	1,287.9	1,297	1,297	1,317.2	1,285.5	51,679
August 29, 2025	1,300	1,288.5	1,288.5	1,307.1	1,275	276,790
August 28, 2025	1,348	1,298.2	1,298.2	1,348	1,293.1	111,464
August 26, 2025	1,345	1,349.4	1,349.4	1,364	1,320.5	121,222
August 25, 2025	1,376.7	1,347.4	1,347.4	1,380.1	1,342.1	144,344
August 22, 2025	1,376.9	1,376.5	1,376.5	1,393.9	1,362.1	87,944
August 21, 2025	1,396	1,376.9	1,376.9	1,396	1,370	70,171
August 20, 2025	1,401	1,391	1,391	1,404.6	1,385	164,925
August 19, 2025	1,405	1,408.1	1,408.1	1,414	1,389.5	163,576
August 18, 2025	1,344.5	1,391.7	1,391.7	1,409.9	1,334.8	237,388
August 14, 2025	1,327.1	1,330.8	1,330.8	1,338	1,317.3	33,579
August 13, 2025	1,345	1,327.1	1,327.1	1,358	1,318.9	89,438
August 12, 2025	1,335.2	1,335.7	1,335.7	1,344.2	1,322.2	53,154
August 11, 2025	1,322.9	1,331.9	1,331.9	1,339.2	1,308.3	71,317
August 08, 2025	1,340.9	1,322.9	1,322.9	1,343.4	1,317	63,319
August 07, 2025	1,307.1	1,340.9	1,340.9	1,345	1,303.2	158,108
August 06, 2025	1,301.4	1,307.6	1,307.6	1,338	1,288.6	233,400
August 05, 2025	1,316.2	1,301.3	1,301.3	1,347	1,297.1	185,000
August 04, 2025	1,303.5	1,314.1	1,314.1	1,329.1	1,296.6	270,875
August 01, 2025	1,329.8	1,297	1,297	1,335.1	1,290.2	127,973
July 31, 2025	1,325	1,329.8	1,329.8	1,358.8	1,322	111,782
July 30, 2025	1,328.8	1,352.5	1,352.5	1,360	1,310.1	138,520
July 29, 2025	1,342	1,326.2	1,326.2	1,349.9	1,299.3	218,121
July 28, 2025	1,350	1,339.7	1,339.7	1,389.6	1,335.9	169,592
July 25, 2025	1,408.1	1,355.9	1,355.9	1,414.8	1,328	613,191
July 24, 2025	1,425	1,415.6	1,415.6	1,425	1,386	445,128
July 23, 2025	1,485	1,469.8	1,469.8	1,489.2	1,463	409,493
July 22, 2025	1,483.7	1,475.4	1,475.4	1,494.8	1,470	271,564
July 21, 2025	1,430	1,471.1	1,471.1	1,485	1,418	491,393
July 18, 2025	1,433	1,431.6	1,431.6	1,441.8	1,425.9	328,268
July 17, 2025	1,428	1,425.1	1,425.1	1,445.4	1,417	164,611
July 16, 2025	1,442	1,428.8	1,428.8	1,447.6	1,421.4	185,430
July 15, 2025	1,418	1,436.8	1,436.8	1,450	1,396	320,281
July 14, 2025	1,394.7	1,407.7	1,407.7	1,437.5	1,370.1	232,962
July 11, 2025	1,405.9	1,394.7	1,394.7	1,428.8	1,382.2	436,540
July 10, 2025	1,355.8	1,394.4	1,394.4	1,429	1,345.5	2.87M
July 09, 2025	1,345.8	1,344.2	1,344.2	1,350.2	1,328.6	121,069

UTI Asset Management Company Limited (UTIAMC.NS) NSE