UTI Asset Management Company Limited (BOM:543238)
India
· Delayed Price · Currency is INR 1,310.00
-54.25 (-3.98%)
At close: Sep 26, 2025
BOM:543238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 1,424.95 | 1,424.95 | 1,387.95 | 1,391.70 | 1,391.70 | -0.49% | 2,630 |
| Sep 22, 2025 | 1,353.15 | 1,413.00 | 1,353.05 | 1,398.55 | 1,398.55 | 2.87% | 12,280 |
| Sep 19, 2025 | 1,360.90 | 1,373.50 | 1,351.75 | 1,359.55 | 1,359.55 | -0.72% | 3,869 |
| Sep 18, 2025 | 1,368.40 | 1,378.35 | 1,359.55 | 1,369.40 | 1,369.40 | 0.20% | 5,411 |
| Sep 17, 2025 | 1,350.00 | 1,375.95 | 1,340.20 | 1,366.70 | 1,366.70 | 1.27% | 6,888 |
| Sep 16, 2025 | 1,343.65 | 1,356.90 | 1,338.80 | 1,349.50 | 1,349.50 | -0.17% | 10,002 |
| Sep 15, 2025 | 1,344.10 | 1,352.45 | 1,339.15 | 1,351.75 | 1,351.75 | 0.01% | 2,143 |
| Sep 12, 2025 | 1,328.15 | 1,359.90 | 1,328.15 | 1,351.60 | 1,351.60 | 0.11% | 5,255 |
| Sep 11, 2025 | 1,340.20 | 1,352.80 | 1,328.00 | 1,350.10 | 1,350.10 | 0.75% | 4,798 |
| Sep 10, 2025 | 1,317.00 | 1,369.00 | 1,317.00 | 1,340.05 | 1,340.05 | -0.06% | 3,486 |
| Sep 9, 2025 | 1,335.10 | 1,343.05 | 1,317.85 | 1,340.90 | 1,340.90 | 0.74% | 1,187 |
| Sep 8, 2025 | 1,326.20 | 1,343.00 | 1,321.55 | 1,331.00 | 1,331.00 | 0.67% | 2,873 |
| Sep 5, 2025 | 1,339.60 | 1,344.30 | 1,321.00 | 1,322.20 | 1,322.20 | -1.69% | 2,494 |
| Sep 4, 2025 | 1,348.55 | 1,360.80 | 1,339.50 | 1,344.95 | 1,344.95 | -0.30% | 4,616 |
| Sep 3, 2025 | 1,317.45 | 1,360.00 | 1,299.10 | 1,349.05 | 1,349.05 | 3.38% | 4,214 |
| Sep 2, 2025 | 1,330.45 | 1,330.45 | 1,289.20 | 1,304.90 | 1,304.90 | 0.47% | 4,308 |
| Sep 1, 2025 | 1,287.00 | 1,314.00 | 1,287.00 | 1,298.85 | 1,298.85 | 0.86% | 2,410 |
| Aug 29, 2025 | 1,300.00 | 1,304.70 | 1,276.05 | 1,287.75 | 1,287.75 | -0.74% | 3,660 |
| Aug 28, 2025 | 1,325.55 | 1,345.80 | 1,292.05 | 1,297.30 | 1,297.30 | -3.92% | 11,676 |
| Aug 26, 2025 | 1,343.05 | 1,362.00 | 1,319.95 | 1,350.20 | 1,350.20 | 0.17% | 8,546 |
| Aug 25, 2025 | 1,373.15 | 1,380.55 | 1,343.60 | 1,347.85 | 1,347.85 | -2.20% | 11,681 |
| Aug 22, 2025 | 1,421.95 | 1,421.95 | 1,362.65 | 1,378.10 | 1,378.10 | 0.28% | 3,797 |
| Aug 21, 2025 | 1,376.55 | 1,390.50 | 1,369.15 | 1,374.20 | 1,374.20 | -1.19% | 3,437 |
| Aug 20, 2025 | 1,402.20 | 1,403.00 | 1,387.00 | 1,390.70 | 1,390.70 | -1.23% | 6,524 |
| Aug 19, 2025 | 1,395.95 | 1,410.00 | 1,387.60 | 1,408.00 | 1,408.00 | 1.02% | 20,475 |
| Aug 18, 2025 | 1,330.00 | 1,406.00 | 1,330.00 | 1,393.80 | 1,393.80 | 4.78% | 11,740 |
| Aug 14, 2025 | 1,335.65 | 1,337.25 | 1,317.90 | 1,330.25 | 1,330.25 | 0.11% | 2,991 |
| Aug 13, 2025 | 1,331.95 | 1,355.00 | 1,320.05 | 1,328.85 | 1,328.85 | -0.48% | 3,008 |
| Aug 12, 2025 | 1,339.80 | 1,344.00 | 1,323.05 | 1,335.30 | 1,335.30 | 0.36% | 2,235 |
| Aug 11, 2025 | 1,319.15 | 1,338.20 | 1,309.25 | 1,330.50 | 1,330.50 | 0.85% | 4,599 |
| Aug 8, 2025 | 1,330.05 | 1,343.25 | 1,316.50 | 1,319.25 | 1,319.25 | -1.65% | 7,227 |
| Aug 7, 2025 | 1,310.00 | 1,345.80 | 1,304.00 | 1,341.35 | 1,341.35 | 1.95% | 9,873 |
| Aug 6, 2025 | 1,301.30 | 1,336.60 | 1,287.35 | 1,315.65 | 1,315.65 | 1.13% | 5,034 |
| Aug 5, 2025 | 1,316.95 | 1,346.25 | 1,297.30 | 1,300.95 | 1,300.95 | -1.05% | 10,894 |
| Aug 4, 2025 | 1,321.85 | 1,325.40 | 1,295.30 | 1,314.80 | 1,314.80 | 1.46% | 10,252 |
| Aug 1, 2025 | 1,332.35 | 1,334.05 | 1,292.20 | 1,295.90 | 1,295.90 | -2.49% | 7,562 |
| Jul 31, 2025 | 1,271.45 | 1,357.45 | 1,271.45 | 1,329.05 | 1,329.05 | -1.83% | 8,934 |
| Jul 30, 2025 | 1,326.55 | 1,360.00 | 1,309.55 | 1,353.85 | 1,353.85 | 2.12% | 6,005 |
| Jul 29, 2025 | 1,345.75 | 1,347.60 | 1,299.50 | 1,325.80 | 1,325.80 | -1.12% | 9,419 |
| Jul 28, 2025 | 1,336.40 | 1,389.70 | 1,336.40 | 1,340.80 | 1,340.80 | -1.10% | 4,259 |
| Jul 25, 2025 | 1,413.95 | 1,414.00 | 1,327.85 | 1,355.70 | 1,355.70 | -4.20% | 15,313 |
| Jul 24, 2025 | 1,428.85 | 1,428.85 | 1,387.00 | 1,415.20 | 1,415.20 | -3.67% | 13,734 |
| Jul 23, 2025 | 1,482.00 | 1,488.85 | 1,463.25 | 1,469.10 | 1,421.10 | -0.42% | 12,013 |
| Jul 22, 2025 | 1,481.20 | 1,494.95 | 1,469.45 | 1,475.30 | 1,427.10 | 0.28% | 20,161 |
| Jul 21, 2025 | 1,430.00 | 1,485.00 | 1,416.85 | 1,471.20 | 1,423.13 | 2.71% | 28,986 |
| Jul 18, 2025 | 1,432.85 | 1,441.00 | 1,425.55 | 1,432.40 | 1,385.60 | 0.52% | 7,049 |
| Jul 17, 2025 | 1,430.05 | 1,445.00 | 1,418.05 | 1,425.05 | 1,378.49 | -0.20% | 4,343 |