UTI Asset Management Company Limited (BOM:543238)
India
· Delayed Price · Currency is INR 1,131.25
-18.70 (-1.63%)
At close: Dec 3, 2025
BOM:543238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,137.00 | 1,137.00 | 1,115.85 | 1,121.60 | 1,121.60 | -1.95% | 2,237 |
| Dec 4, 2025 | 1,131.40 | 1,146.60 | 1,129.25 | 1,143.90 | 1,143.90 | 1.12% | 73,289 |
| Dec 3, 2025 | 1,147.05 | 1,147.10 | 1,126.50 | 1,131.25 | 1,131.25 | -1.63% | 3,921 |
| Dec 2, 2025 | 1,151.55 | 1,156.00 | 1,136.25 | 1,149.95 | 1,149.95 | -0.14% | 4,598 |
| Dec 1, 2025 | 1,140.40 | 1,155.45 | 1,140.35 | 1,151.60 | 1,151.60 | 0.91% | 5,309 |
| Nov 28, 2025 | 1,135.50 | 1,150.15 | 1,129.45 | 1,141.20 | 1,141.20 | -0.31% | 4,871 |
| Nov 27, 2025 | 1,155.00 | 1,160.00 | 1,128.60 | 1,144.70 | 1,144.70 | -0.90% | 3,670 |
| Nov 26, 2025 | 1,140.40 | 1,157.00 | 1,138.00 | 1,155.10 | 1,155.10 | 1.16% | 4,936 |
| Nov 25, 2025 | 1,144.90 | 1,145.00 | 1,137.65 | 1,141.90 | 1,141.90 | -0.26% | 2,235 |
| Nov 24, 2025 | 1,144.65 | 1,159.00 | 1,141.45 | 1,144.85 | 1,144.85 | -0.44% | 2,633 |
| Nov 21, 2025 | 1,150.00 | 1,154.90 | 1,137.45 | 1,149.95 | 1,149.95 | 0.03% | 3,355 |
| Nov 20, 2025 | 1,147.55 | 1,154.00 | 1,144.00 | 1,149.60 | 1,149.60 | 0.17% | 3,196 |
| Nov 19, 2025 | 1,169.95 | 1,172.55 | 1,145.15 | 1,147.70 | 1,147.70 | -2.30% | 5,572 |
| Nov 18, 2025 | 1,179.75 | 1,179.75 | 1,138.30 | 1,174.70 | 1,174.70 | 0.34% | 8,079 |
| Nov 17, 2025 | 1,166.85 | 1,176.00 | 1,160.00 | 1,170.70 | 1,170.70 | 0.67% | 3,875 |
| Nov 14, 2025 | 1,171.00 | 1,175.55 | 1,159.00 | 1,162.95 | 1,162.95 | -1.09% | 3,062 |
| Nov 13, 2025 | 1,168.50 | 1,188.70 | 1,168.50 | 1,175.75 | 1,175.75 | 0.63% | 106,519 |
| Nov 12, 2025 | 1,198.45 | 1,198.45 | 1,164.00 | 1,168.40 | 1,168.40 | -0.43% | 9,252 |
| Nov 11, 2025 | 1,204.95 | 1,204.95 | 1,171.00 | 1,173.50 | 1,173.50 | -2.27% | 3,739 |
| Nov 10, 2025 | 1,199.35 | 1,208.45 | 1,188.75 | 1,200.75 | 1,200.75 | -0.50% | 3,173 |
| Nov 7, 2025 | 1,213.85 | 1,218.00 | 1,176.85 | 1,206.80 | 1,206.80 | -0.13% | 7,577 |
| Nov 6, 2025 | 1,237.45 | 1,237.45 | 1,197.80 | 1,208.35 | 1,208.35 | -0.22% | 2,732 |
| Nov 4, 2025 | 1,238.00 | 1,240.70 | 1,201.90 | 1,211.05 | 1,211.05 | -2.08% | 7,614 |
| Nov 3, 2025 | 1,243.60 | 1,258.20 | 1,232.75 | 1,236.75 | 1,236.75 | -0.88% | 7,727 |
| Oct 31, 2025 | 1,264.95 | 1,264.95 | 1,239.00 | 1,247.75 | 1,247.75 | -0.10% | 13,878 |
| Oct 30, 2025 | 1,289.75 | 1,289.75 | 1,231.95 | 1,248.95 | 1,248.95 | -2.14% | 17,090 |
| Oct 29, 2025 | 1,279.90 | 1,281.75 | 1,262.00 | 1,276.20 | 1,276.20 | -2.10% | 10,264 |
| Oct 28, 2025 | 1,315.00 | 1,328.55 | 1,301.00 | 1,303.60 | 1,303.60 | -1.06% | 3,708 |
| Oct 27, 2025 | 1,332.15 | 1,343.95 | 1,315.00 | 1,317.60 | 1,317.60 | -1.71% | 8,371 |
| Oct 24, 2025 | 1,313.80 | 1,342.60 | 1,300.50 | 1,340.55 | 1,340.55 | 2.04% | 13,615 |
| Oct 23, 2025 | 1,335.00 | 1,335.00 | 1,299.00 | 1,313.80 | 1,313.80 | -2.07% | 24,429 |
| Oct 21, 2025 | 1,340.00 | 1,350.00 | 1,335.10 | 1,341.55 | 1,341.55 | 0.19% | 3,317 |
| Oct 20, 2025 | 1,374.90 | 1,374.90 | 1,263.30 | 1,339.00 | 1,339.00 | -4.55% | 51,582 |
| Oct 17, 2025 | 1,381.85 | 1,409.00 | 1,372.95 | 1,402.90 | 1,402.90 | 1.88% | 6,712 |
| Oct 16, 2025 | 1,376.95 | 1,390.00 | 1,368.25 | 1,377.05 | 1,377.05 | -0.16% | 5,183 |
| Oct 15, 2025 | 1,364.30 | 1,384.00 | 1,354.40 | 1,379.30 | 1,379.30 | 0.89% | 2,984 |
| Oct 14, 2025 | 1,363.50 | 1,389.55 | 1,361.05 | 1,367.15 | 1,367.15 | -0.35% | 12,871 |
| Oct 13, 2025 | 1,298.85 | 1,383.90 | 1,298.85 | 1,372.00 | 1,372.00 | 4.55% | 30,882 |
| Oct 10, 2025 | 1,327.95 | 1,327.95 | 1,282.45 | 1,312.35 | 1,312.35 | 2.48% | 3,964 |
| Oct 9, 2025 | 1,312.25 | 1,312.25 | 1,273.80 | 1,280.60 | 1,280.60 | -0.62% | 4,230 |
| Oct 8, 2025 | 1,326.40 | 1,335.80 | 1,285.90 | 1,288.55 | 1,288.55 | -3.01% | 5,713 |
| Oct 7, 2025 | 1,314.55 | 1,332.80 | 1,310.25 | 1,328.60 | 1,328.60 | 0.69% | 3,449 |
| Oct 6, 2025 | 1,296.55 | 1,325.00 | 1,296.55 | 1,319.50 | 1,319.50 | 0.21% | 4,134 |
| Oct 3, 2025 | 1,300.00 | 1,327.00 | 1,299.00 | 1,316.75 | 1,316.75 | 0.68% | 1,407 |
| Oct 1, 2025 | 1,305.45 | 1,340.00 | 1,300.00 | 1,307.90 | 1,307.90 | 0.31% | 5,115 |
| Sep 30, 2025 | 1,295.05 | 1,307.30 | 1,294.00 | 1,303.80 | 1,303.80 | 0.07% | 3,788 |
| Sep 29, 2025 | 1,307.85 | 1,328.85 | 1,297.70 | 1,302.85 | 1,302.85 | -0.55% | 1,939 |
| Sep 26, 2025 | 1,360.00 | 1,360.85 | 1,303.00 | 1,310.00 | 1,310.00 | -3.98% | 11,691 |
| Sep 25, 2025 | 1,380.05 | 1,380.05 | 1,350.30 | 1,364.25 | 1,364.25 | -1.46% | 1,217 |
| Sep 24, 2025 | 1,392.00 | 1,398.85 | 1,370.05 | 1,384.45 | 1,384.45 | -0.52% | 1,742 |