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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,070.2	1,076.2	1,076.2	1,088.3	1,070.2	38,994
January 13, 2026	1,060	1,079.6	1,079.6	1,083.8	1,056.7	45,468
January 12, 2026	1,075	1,061.6	1,061.6	1,078.6	1,046.9	132,400
January 09, 2026	1,100.4	1,080.1	1,080.1	1,109.9	1,076.4	181,670
January 08, 2026	1,135	1,110.3	1,110.3	1,140.1	1,107	52,844
January 07, 2026	1,128	1,135.5	1,135.5	1,138	1,117.2	51,171
January 06, 2026	1,135	1,133.9	1,133.9	1,137.9	1,120.6	41,690
January 05, 2026	1,127.6	1,138.7	1,138.7	1,143.9	1,125	72,665
January 02, 2026	1,115.3	1,127.7	1,127.7	1,132.1	1,110	85,329
January 01, 2026	1,129.6	1,115.3	1,115.3	1,138	1,110	55,712
December 31, 2025	1,102.9	1,129.5	1,129.5	1,133.9	1,102.7	381,229
December 30, 2025	1,105	1,103.1	1,103.1	1,116.9	1,093	102,290
December 29, 2025	1,119.6	1,110.7	1,110.7	1,128.5	1,100.3	130,196
December 26, 2025	1,129.1	1,124.9	1,124.9	1,139.8	1,121.2	31,119
December 24, 2025	1,134.7	1,134.7	1,134.7	1,139.2	1,126.4	76,443
December 23, 2025	1,128.3	1,131.5	1,131.5	1,138.9	1,122.4	58,548
December 22, 2025	1,128.7	1,128.2	1,128.2	1,135	1,121.9	58,231
December 19, 2025	1,152	1,134	1,134	1,152	1,111.7	156,092
December 18, 2025	1,118.2	1,139.2	1,139.2	1,169	1,115.5	535,367
December 17, 2025	1,120	1,113.4	1,113.4	1,130.5	1,108	81,306
December 16, 2025	1,135	1,125.8	1,125.8	1,141	1,117.6	39,249
December 15, 2025	1,142.3	1,127.2	1,127.2	1,146.8	1,120	268,262
December 12, 2025	1,125	1,146.4	1,146.4	1,152.3	1,125	109,195
December 11, 2025	1,105	1,124.2	1,124.2	1,130.3	1,094	161,013
December 10, 2025	1,128	1,107.1	1,107.1	1,134	1,103.1	48,122
December 09, 2025	1,112.8	1,120.6	1,120.6	1,123	1,099.4	66,851
December 08, 2025	1,122.5	1,112.8	1,112.8	1,124	1,094.5	71,249
December 05, 2025	1,144	1,122.2	1,122.2	1,144	1,115	60,487
December 04, 2025	1,131.1	1,144.2	1,144.2	1,147.4	1,127.6	89,694
December 03, 2025	1,148	1,131.4	1,131.4	1,148	1,127	47,478
December 02, 2025	1,149	1,149.3	1,149.3	1,153.7	1,136.5	67,916
December 01, 2025	1,141.1	1,151.4	1,151.4	1,155	1,136.8	59,297
November 28, 2025	1,144.3	1,141.1	1,141.1	1,149.6	1,130.4	89,643
November 27, 2025	1,156	1,144.4	1,144.4	1,161.9	1,127.6	63,698
November 26, 2025	1,140.6	1,155.8	1,155.8	1,157	1,138.5	60,881
November 25, 2025	1,147.4	1,140.6	1,140.6	1,147.4	1,138.1	35,193
November 24, 2025	1,150	1,145.2	1,145.2	1,159.9	1,141.7	100,139
November 21, 2025	1,152.6	1,149.7	1,149.7	1,154.6	1,136.7	256,748
November 19, 2025	1,175.5	1,149	1,149	1,177.9	1,145	81,388
November 18, 2025	1,165.8	1,174.6	1,174.6	1,180	1,138.1	314,214
November 17, 2025	1,164.5	1,172	1,172	1,176	1,159.2	74,512
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

UTI Asset Management Company Limited (UTIAMC.NS) NSE