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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	1,170	1,163	1,163	1,178.7	1,159.2	151,106
November 13, 2025	1,169.9	1,175.8	1,175.8	1,188.6	1,169.9	58,068
November 12, 2025	1,188	1,167.7	1,167.7	1,188.7	1,163.5	108,863
November 11, 2025	1,201.4	1,173.5	1,173.5	1,204.8	1,171	113,566
November 10, 2025	1,202.2	1,201.4	1,201.4	1,209.6	1,187.1	72,574
November 07, 2025	1,200	1,209	1,209	1,218.5	1,176	111,807
November 06, 2025	1,225	1,202	1,202	1,229.2	1,197.1	71,194
November 04, 2025	1,239.6	1,212.3	1,212.3	1,240.5	1,200	213,340
November 03, 2025	1,247.5	1,236.7	1,236.7	1,258.6	1,233.7	52,819
October 31, 2025	1,250.4	1,247.6	1,247.6	1,259.9	1,241.8	103,986
October 30, 2025	1,276.2	1,248	1,248	1,276.8	1,232.3	298,334
October 29, 2025	1,270	1,276.8	1,276.8	1,282.9	1,261	227,673
October 28, 2025	1,317.3	1,304.1	1,304.1	1,329.9	1,301.4	75,333
October 27, 2025	1,340	1,317.3	1,317.3	1,345	1,315	103,890
October 24, 2025	1,315	1,340.3	1,340.3	1,343.9	1,300.9	218,427
October 23, 2025	1,328.5	1,313.4	1,313.4	1,336.7	1,299	358,876
October 21, 2025	1,340	1,340.7	1,340.7	1,353	1,335	42,151
October 20, 2025	1,361.8	1,340	1,340	1,361.8	1,263.3	1.18M
October 17, 2025	1,380	1,401.8	1,401.8	1,409	1,370.4	278,127
October 16, 2025	1,374	1,378.5	1,378.5	1,391	1,368.5	70,334
October 15, 2025	1,370.1	1,377.6	1,377.6	1,385	1,353.5	96,847
October 14, 2025	1,369.1	1,367.6	1,367.6	1,389	1,360	183,187
October 13, 2025	1,311	1,371.7	1,371.7	1,385	1,307	744,434
October 10, 2025	1,279.3	1,311.5	1,311.5	1,321.2	1,277	258,385
October 09, 2025	1,298	1,281.5	1,281.5	1,298	1,273.5	432,322
October 08, 2025	1,325	1,289.4	1,289.4	1,335	1,285.1	78,634
October 07, 2025	1,316	1,327.4	1,327.4	1,334.2	1,310.2	72,020
October 06, 2025	1,318	1,317.6	1,317.6	1,325.5	1,297.4	98,731
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

UTI Asset Management Company Limited (UTIAMC.NS) NSE