UTI Asset Management Co. Ltd. UTIAMC
NSE · India · Finance
INR 880.00-2.40 (-0.27%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 883.70 | +0.15% | INR 880.05 | INR 886.25 | INR 870.05 | 65.76K |
| 2026-09-30 | INR 882.40 | +0.55% | INR 873.25 | INR 894.55 | INR 873.25 | 50.37K |
| 2026-09-29 | INR 877.60 | -1.82% | INR 895.00 | INR 907.90 | INR 872.05 | 119.11K |
| 2026-09-28 | INR 893.90 | -0.88% | INR 901.85 | INR 913.95 | INR 888.00 | 61.35K |
| 2026-09-25 | INR 901.85 | -0.67% | INR 907.90 | INR 907.90 | INR 893.60 | 52.48K |
| 2026-09-24 | INR 907.90 | -0.23% | INR 905.30 | INR 914.40 | INR 903.20 | 47.12K |
| 2026-09-23 | INR 909.95 | -1.09% | INR 921.55 | INR 926.35 | INR 907.50 | 46.36K |
| 2026-09-22 | INR 919.95 | -0.52% | INR 921.35 | INR 935.95 | INR 911.05 | 129.40K |
| 2026-09-21 | INR 924.80 | +3.33% | INR 890.05 | INR 928.00 | INR 890.05 | 129.19K |
| 2026-09-18 | INR 895.00 | -0.36% | INR 908.00 | INR 908.00 | INR 889.65 | 109.25K |
| 2026-09-17 | INR 898.25 | +0.34% | INR 894.45 | INR 902.65 | INR 890.10 | 36.71K |
| 2026-09-16 | INR 895.20 | -1.75% | INR 909.00 | INR 915.95 | INR 877.15 | 111.84K |
| 2026-09-15 | INR 911.10 | +0.12% | INR 909.15 | INR 915.75 | INR 905.90 | 109.60K |
| 2026-09-14 | INR 910.00 | 0.00% | INR 910.00 | INR 910.00 | INR 910.00 | 0 |
| 2026-09-11 | INR 910.00 | -1.24% | INR 909.65 | INR 920.00 | INR 899.35 | 113.86K |
| 2026-09-10 | INR 921.45 | +2.28% | INR 894.00 | INR 923.00 | INR 890.00 | 208.73K |
| 2026-09-09 | INR 900.90 | +0.05% | INR 899.50 | INR 903.35 | INR 896.55 | 57.77K |
| 2026-09-08 | INR 900.45 | +1.18% | INR 889.95 | INR 905.40 | INR 889.90 | 354.89K |
| 2026-09-07 | INR 889.95 | +1.07% | INR 883.70 | INR 892.75 | INR 879.00 | 64.07K |
| 2026-09-04 | INR 880.55 | +0.02% | INR 880.35 | INR 885.00 | INR 877.60 | 48.52K |
| 2026-09-03 | INR 880.40 | +0.39% | INR 875.00 | INR 885.00 | INR 875.00 | 54.35K |
| 2026-09-02 | INR 877.00 | -0.28% | INR 877.00 | INR 880.15 | INR 870.75 | 415.85K |
| 2026-09-01 | INR 879.50 | +1.03% | INR 871.00 | INR 885.10 | INR 866.00 | 111.75K |
| 2026-08-31 | INR 870.55 | -1.93% | INR 887.00 | INR 887.50 | INR 866.50 | 228.72K |
| 2026-08-28 | INR 887.70 | -0.34% | INR 890.70 | INR 896.45 | INR 886.15 | 50.14K |
| 2026-08-27 | INR 890.70 | -0.72% | INR 897.20 | INR 899.00 | INR 889.00 | 122.79K |
| 2026-08-26 | INR 897.20 | +0.81% | INR 886.15 | INR 904.15 | INR 886.10 | 63.82K |
| 2026-08-25 | INR 889.95 | +0.39% | INR 885.00 | INR 893.80 | INR 884.00 | 40.05K |
| 2026-08-24 | INR 886.45 | -0.74% | INR 897.45 | INR 898.80 | INR 883.25 | 43.96K |
| 2026-08-21 | INR 893.05 | -0.38% | INR 896.00 | INR 900.00 | INR 892.20 | 38.92K |
| 2026-08-20 | INR 896.50 | +0.45% | INR 892.55 | INR 899.90 | INR 892.55 | 50.83K |
| 2026-08-19 | INR 892.45 | -0.24% | INR 894.60 | INR 900.00 | INR 888.20 | 110.65K |
| 2026-08-18 | INR 894.60 | -1.40% | INR 910.00 | INR 910.00 | INR 893.15 | 75.76K |
| 2026-08-17 | INR 907.30 | -0.08% | INR 907.20 | INR 910.00 | INR 901.25 | 38.59K |
| 2026-08-14 | INR 908.05 | -0.05% | INR 909.00 | INR 913.45 | INR 906.50 | 40.94K |
| 2026-08-13 | INR 908.50 | -0.94% | INR 915.00 | INR 915.00 | INR 906.00 | 61.12K |
| 2026-08-12 | INR 917.10 | +1.25% | INR 907.00 | INR 924.90 | INR 907.00 | 186.05K |
| 2026-08-11 | INR 905.80 | -0.23% | INR 911.00 | INR 911.00 | INR 903.25 | 59.43K |
| 2026-08-10 | INR 907.85 | +1.25% | INR 905.60 | INR 916.00 | INR 901.90 | 181.46K |
| 2026-08-07 | INR 896.65 | -0.41% | INR 900.30 | INR 902.60 | INR 895.00 | 54.66K |
| 2026-08-06 | INR 900.30 | -0.15% | INR 902.00 | INR 908.00 | INR 895.00 | 75.54K |
| 2026-08-05 | INR 901.65 | -0.82% | INR 917.00 | INR 917.00 | INR 885.60 | 381.10K |
| 2026-08-04 | INR 909.10 | -0.73% | INR 915.75 | INR 922.95 | INR 904.50 | 178.10K |
| 2026-08-03 | INR 915.75 | +1.40% | INR 911.55 | INR 917.85 | INR 904.50 | 290.43K |
| 2026-07-31 | INR 903.10 | -0.68% | INR 913.90 | INR 914.90 | INR 899.05 | 122.12K |
| 2026-07-30 | INR 909.30 | -0.63% | INR 914.00 | INR 914.00 | INR 899.50 | 82.43K |
| 2026-07-29 | INR 915.05 | +1.64% | INR 902.05 | INR 918.50 | INR 900.00 | 107.26K |
| 2026-07-28 | INR 900.25 | -0.41% | INR 904.05 | INR 907.20 | INR 892.05 | 188.57K |
| 2026-07-27 | INR 904.00 | +2.56% | INR 895.00 | INR 905.95 | INR 888.35 | 210.44K |
| 2026-07-24 | INR 881.40 | -2.51% | INR 904.50 | INR 906.95 | INR 876.00 | 1.01M |
| 2026-07-23 | INR 904.05 | -0.60% | INR 938.90 | INR 946.25 | INR 899.00 | 824.26K |
| 2026-07-22 | INR 909.55 | -1.04% | INR 919.00 | INR 925.00 | INR 906.20 | 199.85K |
| 2026-07-21 | INR 919.10 | -1.16% | INR 934.50 | INR 938.50 | INR 916.25 | 117.00K |
| 2026-07-20 | INR 929.85 | -1.09% | INR 940.10 | INR 940.10 | INR 928.00 | 107.11K |
| 2026-07-17 | INR 940.10 | +0.38% | INR 936.50 | INR 944.10 | INR 924.00 | 157.75K |
| 2026-07-16 | INR 936.50 | -3.33% | INR 968.40 | INR 969.90 | INR 932.50 | 341.17K |
| 2026-07-15 | INR 968.75 | -1.73% | INR 976.00 | INR 980.10 | INR 963.00 | 420.05K |
| 2026-07-14 | INR 985.80 | -4.11% | INR 980.10 | INR 989.05 | INR 971.20 | 512.69K |
| 2026-07-13 | INR 1,028.00 | +2.36% | INR 1,007.95 | INR 1,035.90 | INR 1,004.30 | 1.26M |
| 2026-07-10 | INR 1,004.30 | +2.05% | INR 992.95 | INR 1,008.85 | INR 988.00 | 663.82K |
| 2026-07-09 | INR 984.10 | +1.30% | INR 985.00 | INR 990.00 | INR 975.05 | 246.71K |
| 2026-07-08 | INR 971.50 | -1.21% | INR 982.00 | INR 995.00 | INR 963.90 | 345.74K |
| 2026-07-07 | INR 983.40 | -0.82% | INR 999.90 | INR 999.95 | INR 973.00 | 275.34K |
| 2026-07-06 | INR 991.50 | +1.55% | INR 986.40 | INR 1,007.60 | INR 973.80 | 495.33K |
| 2026-07-03 | INR 976.35 | +3.33% | INR 953.95 | INR 980.00 | INR 950.05 | 318.43K |
| 2026-07-02 | INR 944.90 | +0.03% | INR 949.85 | INR 954.45 | INR 939.50 | 261.44K |
| 2026-07-01 | INR 944.65 | +1.02% | INR 937.00 | INR 952.60 | INR 936.80 | 190.76K |
| 2026-06-30 | INR 935.10 | +0.88% | INR 931.90 | INR 946.30 | INR 927.55 | 187.28K |
| 2026-06-29 | INR 926.90 | -1.20% | INR 944.45 | INR 952.30 | INR 922.00 | 580.95K |
| 2026-06-26 | INR 938.20 | 0.00% | INR 938.20 | INR 938.20 | INR 938.20 | 0 |
| 2026-06-25 | INR 938.20 | +0.21% | INR 946.00 | INR 956.45 | INR 935.60 | 104.20K |
| 2026-06-24 | INR 936.20 | -0.91% | INR 938.00 | INR 946.75 | INR 929.40 | 148.04K |
| 2026-06-23 | INR 944.75 | +0.88% | INR 937.00 | INR 949.70 | INR 932.90 | 151.75K |
| 2026-06-22 | INR 936.50 | -1.45% | INR 950.25 | INR 959.35 | INR 927.95 | 212.04K |
| 2026-06-19 | INR 950.25 | -0.81% | INR 958.00 | INR 958.70 | INR 947.55 | 185.10K |
| 2026-06-18 | INR 958.00 | +2.12% | INR 948.00 | INR 973.90 | INR 935.55 | 305.38K |
| 2026-06-17 | INR 938.10 | -0.79% | INR 942.00 | INR 954.80 | INR 934.65 | 67.26K |
| 2026-06-16 | INR 945.55 | +0.30% | INR 949.80 | INR 956.55 | INR 936.55 | 58.68K |
| 2026-06-15 | INR 942.70 | +2.07% | INR 935.50 | INR 947.95 | INR 933.75 | 54.28K |
| 2026-06-12 | INR 923.55 | +1.00% | INR 923.95 | INR 932.95 | INR 914.35 | 80.27K |
| 2026-06-11 | INR 914.40 | -1.69% | INR 926.00 | INR 926.95 | INR 912.00 | 46.09K |
| 2026-06-10 | INR 930.10 | +0.35% | INR 926.85 | INR 938.90 | INR 925.95 | 38.30K |
| 2026-06-09 | INR 926.85 | +1.41% | INR 925.15 | INR 930.40 | INR 911.50 | 49.59K |
| 2026-06-08 | INR 913.95 | -1.73% | INR 920.10 | INR 927.50 | INR 910.05 | 59.47K |
| 2026-06-05 | INR 930.05 | +0.08% | INR 929.90 | INR 942.00 | INR 927.90 | 48.02K |
| 2026-06-04 | INR 929.30 | +0.50% | INR 922.80 | INR 937.00 | INR 922.80 | 46.16K |
| 2026-06-03 | INR 924.70 | -0.52% | INR 929.90 | INR 935.00 | INR 923.00 | 82.15K |
| 2026-06-02 | INR 929.55 | -0.04% | INR 920.10 | INR 934.90 | INR 920.10 | 112.69K |
| 2026-06-01 | INR 929.90 | -1.15% | INR 954.35 | INR 955.00 | INR 925.00 | 79.86K |
| 2026-05-29 | INR 940.70 | -1.20% | INR 953.00 | INR 959.95 | INR 937.55 | 61.03K |