BSE - Delayed Quote
INR
UTI Asset Management Company Limited (UTIAMC.BO)
807.45
-15.20
(-1.85%)
At close: October 30 at 3:24:07 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
826.75
827.00
805.00
809.65
809.65
2,604
Oct 29, 2026
823.00
827.00
815.60
822.65
822.65
1,739
Oct 28, 2026
807.95
829.45
800.60
822.55
822.55
2,855
Oct 27, 2026
801.40
812.50
801.40
807.95
807.95
5,064
Oct 26, 2026
798.70
808.85
782.70
807.25
807.25
13,053
Oct 23, 2026
850.10
850.45
807.80
816.00
816.00
16,602
Oct 22, 2026
869.80
869.80
840.95
850.55
850.55
11,672
Oct 21, 2026
872.40
875.15
856.00
869.80
869.80
304,436
Oct 19, 2026
866.50
882.80
861.00
866.05
866.05
10,052
Oct 16, 2026
882.00
882.00
869.30
869.95
869.95
2,258
Oct 15, 2026
875.00
884.30
871.00
873.55
873.55
10,865
Oct 14, 2026
885.05
890.25
873.00
877.05
877.05
2,155
Oct 13, 2026
881.95
890.00
873.70
887.45
887.45
1,959
Oct 12, 2026
880.05
884.75
873.85
877.30
877.30
8,321
Oct 9, 2026
877.00
883.75
870.80
877.90
877.90
6,737
Oct 8, 2026
899.10
899.10
875.35
877.35
877.35
18,725
Oct 7, 2026
897.60
899.90
880.00
894.05
894.05
5,012
Oct 6, 2026
889.35
895.30
883.00
888.00
888.00
4,481
Oct 5, 2026
894.95
895.00
882.70
891.10
891.10
4,758
Oct 1, 2026
882.20
886.75
869.60
884.40
884.40
55,060
Sep 30, 2026
876.75
892.55
876.75
882.20
882.20
2,304
Sep 29, 2026
901.90
907.05
872.60
876.75
876.75
6,158
Sep 28, 2026
901.00
907.80
887.30
892.80
892.80
6,031
Sep 25, 2026
904.05
905.95
894.95
901.65
901.65
4,283
Sep 24, 2026
900.05
913.45
900.05
909.15
909.15
4,027
Sep 23, 2026
924.60
925.85
905.30
910.00
910.00
4,315
Sep 22, 2026
923.60
935.90
914.95
919.00
919.00
8,059
Sep 21, 2026
894.05
928.75
891.00
924.40
924.40
5,648
Sep 18, 2026
897.85
905.90
892.05
894.25
894.25
3,454
Sep 17, 2026
895.00
900.65
889.50
897.50
897.50
4,033
Sep 16, 2026
908.00
910.70
878.30
895.25
895.25
3,550
Sep 15, 2026
923.95
923.95
906.90
910.05
910.05
3,453
Sep 11, 2026
921.45
921.55
901.00
908.75
908.75
3,288
Sep 10, 2026
895.00
922.00
891.00
920.65
920.65
10,396
Sep 9, 2026
892.75
902.95
892.75
900.35
900.35
6,314
Sep 8, 2026
891.00
904.50
891.00
900.80
900.80
10,751
Sep 7, 2026
879.45
892.00
878.25
889.80
889.80
5,607
Sep 4, 2026
878.00
886.00
878.00
880.20
880.20
5,601
Sep 3, 2026
875.00
883.00
874.95
880.45
880.45
1,448
Sep 2, 2026
875.00
880.00
870.90
876.95
876.95
8,878
Sep 1, 2026
879.65
884.75
866.00
880.70
880.70
511,883
Aug 31, 2026
885.65
887.40
866.45
871.00
871.00
13,721
Aug 28, 2026
891.00
896.30
886.45
888.00
888.00
3,276
Aug 27, 2026
896.00
897.20
888.95
889.80
889.80
5,410
Aug 26, 2026
890.00
902.25
888.40
895.10
895.10
36,584
Aug 25, 2026
885.90
893.10
884.55
889.65
889.65
5,904
Aug 24, 2026
895.05
897.95
885.00
887.05
887.05
5,600
Aug 21, 2026
895.00
900.15
892.20
893.15
893.15
7,915
Aug 20, 2026
892.60
899.60
891.00
897.20
897.20
4,436
Aug 19, 2026
895.00
900.00
888.10
893.45
893.45
6,205
Aug 18, 2026
909.00
909.00
893.15
896.10
896.10
5,127
Aug 17, 2026
903.90
910.35
903.55
906.40
906.40
2,040
Aug 14, 2026
908.00
912.00
907.00
908.00
908.00
4,873
Aug 13, 2026
916.00
916.00
906.35
908.55
908.55
5,782
Aug 12, 2026
905.00
924.95
905.00
917.00
917.00
6,005
Aug 11, 2026
915.55
915.55
903.25
905.75
905.75
4,197
Aug 10, 2026
905.05
916.15
903.00
907.55
907.55
16,824
Aug 7, 2026
905.95
905.95
896.10
896.75
896.75
3,216
Aug 6, 2026
905.65
908.55
895.05
899.85
899.85
7,152
Aug 5, 2026
921.65
921.65
885.60
894.75
894.75
7,480
Aug 4, 2026
928.75
928.75
904.00
908.50
908.50
6,520
Aug 3, 2026
914.60
918.40
905.00
914.80
914.80
13,979
Jul 31, 2026
918.35
918.35
899.75
901.00
901.00
54,505
Jul 30, 2026
915.00
915.00
900.00
909.10
909.10
21,684
Jul 29, 2026
900.85
918.00
899.60
914.30
914.30
19,359
Jul 28, 2026
906.05
908.00
892.50
900.40
900.40
7,584
Jul 27, 2026
891.85
905.05
890.00
902.85
902.85
11,939
Jul 24, 2026
904.00
908.75
877.00
880.60
880.60
41,902
Jul 23, 2026
938.00
946.40
898.45
904.30
904.30
53,354
Jul 22, 2026
921.95
929.00
907.25
909.90
909.90
13,291
Jul 21, 2026
934.50
938.00
917.00
918.85
918.85
8,540
Jul 20, 2026
932.90
937.75
928.60
929.80
929.80
5,631
Jul 17, 2026
941.30
943.70
924.10
939.60
939.60
18,112
Jul 16, 2026
964.95
974.95
929.35
934.80
934.80
29,157
Jul 15, 2026
979.95
980.45
963.20
970.45
970.45
20,624
Jul 14, 2026
40
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 14, 2026
980.00
988.60
962.60
985.65
985.65
42,261
Jul 13, 2026
1,011.05
1,036.00
1,004.50
1,027.75
987.75
66,733
Jul 10, 2026
995.80
1,009.45
989.25
1,003.90
964.83
38,887
Jul 9, 2026
980.55
989.80
976.35
983.50
945.22
10,737
Jul 8, 2026
977.95
995.00
963.35
970.60
932.82
31,508
Jul 7, 2026
1,000.00
1,000.00
973.00
983.75
945.46
9,556
Jul 6, 2026
991.95
1,003.95
973.60
991.10
952.53
19,692
Jul 3, 2026
952.00
979.50
951.55
974.90
936.96
39,037
Jul 2, 2026
946.25
954.70
939.90
945.40
908.61
29,774
Jul 1, 2026
937.00
952.00
936.95
944.90
908.12
14,480
Jun 30, 2026
939.70
945.00
928.00
935.85
899.43
9,999
Jun 29, 2026
949.55
951.75
921.45
926.40
890.34
18,429
Jun 25, 2026
945.00
954.55
934.75
937.05
900.58
10,261
Jun 24, 2026
940.00
946.85
928.10
936.25
899.81
7,698
Jun 23, 2026
936.30
946.95
934.00
945.05
908.27
2,218
Jun 22, 2026
949.00
959.40
928.15
936.30
899.86
5,584
Jun 19, 2026
957.65
957.65
947.20
949.55
912.59
10,939
Jun 18, 2026
938.90
973.40
936.00
957.65
920.38
16,638
Jun 17, 2026
949.95
951.80
935.50
938.90
902.36
1,994
Jun 16, 2026
941.40
955.95
938.00
945.35
908.56
3,788
Jun 15, 2026
932.40
948.00
932.40
941.35
904.71
10,506
Jun 12, 2026
919.35
931.60
915.05
924.60
888.61
4,428
Jun 11, 2026
925.00
927.50
912.60
915.70
880.06
2,855
Jun 10, 2026
932.00
938.60
926.45
928.50
892.36
1,993
Jun 9, 2026
915.30
930.50
911.55
925.70
889.67
2,758
Jun 8, 2026
920.00
921.40
910.00
913.65
878.09
4,958
Jun 5, 2026
929.00
941.15
928.00
929.50
893.32
2,051
Jun 4, 2026
924.40
935.95
924.10
929.00
892.84
2,933
Jun 3, 2026
924.45
940.05
922.55
924.40
888.42
2,699
Jun 2, 2026
922.90
934.95
920.25
929.10
892.94
569,714
Jun 1, 2026
945.00
954.95
928.80
930.35
894.14
62,036
May 29, 2026
964.90
964.90
937.60
946.10
909.28
3,774
May 27, 2026
949.75
956.95
949.75
951.70
914.66
1,921
May 26, 2026
960.00
966.90
950.10
952.30
915.24
5,045
May 25, 2026
953.05
963.15
953.05
957.90
920.62
2,052
May 22, 2026
943.95
965.60
943.35
951.00
913.99
27,662
May 21, 2026
958.45
958.45
940.80
942.40
905.72
3,167
May 20, 2026
936.05
954.35
932.90
954.35
917.21
6,061
May 19, 2026
959.05
959.05
934.00
938.20
901.69
5,960
May 18, 2026
954.60
960.10
937.00
948.20
911.30
4,993
May 15, 2026
987.65
987.65
962.55
966.75
929.12
4,272
May 14, 2026
978.85
978.85
966.05
973.05
935.18
10,477
May 13, 2026
970.00
971.20
952.70
968.10
930.42
20,937
May 12, 2026
973.35
987.25
962.80
970.10
932.34
15,646
May 11, 2026
970.05
994.35
957.80
987.85
949.40
9,325
May 8, 2026
975.00
980.20
969.80
974.55
936.62
8,874
May 7, 2026
976.90
983.20
959.00
975.10
937.15
9,523
May 6, 2026
963.90
970.00
949.75
966.10
928.50
11,341
May 5, 2026
957.05
958.85
948.65
952.65
915.57
5,986
May 4, 2026
963.30
963.65
947.00
957.45
920.19
5,226
Apr 30, 2026
950.05
953.95
928.45
949.55
912.59
279,308
Apr 29, 2026
962.50
967.45
951.05
954.75
917.59
464,115
Apr 28, 2026
964.60
973.40
961.00
962.50
925.04
4,493
Apr 27, 2026
942.80
978.00
930.70
974.65
936.72
41,658
Apr 24, 2026
1,030.50
1,035.95
915.00
924.50
888.52
226,677
Apr 23, 2026
1,071.50
1,075.00
1,025.20
1,035.95
995.63
10,199
Apr 22, 2026
1,066.00
1,082.00
1,055.30
1,062.10
1,020.76
16,740
Apr 21, 2026
1,039.00
1,075.00
1,027.85
1,065.50
1,024.03
27,300
Apr 20, 2026
1,041.60
1,048.00
1,018.50
1,034.75
994.48
10,705
Apr 17, 2026
1,000.50
1,042.65
1,000.50
1,034.55
994.29
29,594
Apr 16, 2026
1,042.25
1,042.25
992.65
1,000.50
961.56
9,139
Apr 15, 2026
977.00
1,016.70
971.80
1,009.10
969.83
20,585
Apr 13, 2026
964.00
967.15
943.15
959.50
922.16
6,057
Apr 10, 2026
945.65
978.80
945.65
966.25
928.64
20,744
Apr 9, 2026
962.05
987.80
939.00
942.65
905.96
20,235
Apr 8, 2026
950.00
985.00
947.00
964.90
927.35
9,035
Apr 7, 2026
950.00
950.05
929.00
931.40
895.15
5,824
Apr 6, 2026
941.15
949.00
931.00
941.70
905.05
6,467
Apr 2, 2026
944.00
945.65
926.85
941.55
904.90
3,177
Apr 1, 2026
966.30
966.30
945.05
951.45
914.42
194,930
Mar 30, 2026
930.10
941.55
913.15
937.20
900.72
16,809
Mar 27, 2026
948.15
972.35
933.50
937.15
900.68
11,605
Mar 25, 2026
940.30
977.50
939.45
964.00
926.48
45,425
Mar 24, 2026
949.85
949.85
907.65
927.85
891.74
8,826
Mar 23, 2026
932.95
933.00
897.75
907.65
872.32
7,083
Mar 20, 2026
946.05
961.95
936.00
938.75
902.21
4,539
Mar 19, 2026
966.00
966.00
940.35
944.25
907.50
4,706
Mar 18, 2026
956.00
979.00
956.00
971.15
933.35
2,877
Mar 17, 2026
964.65
985.00
951.55
959.80
922.44
5,392
Mar 16, 2026
954.40
963.80
935.05
960.30
922.93
13,290
Mar 13, 2026
970.00
973.65
950.55
953.20
916.10
2,494
Mar 12, 2026
972.00
989.85
958.35
979.40
941.28
5,186
Mar 11, 2026
982.00
997.10
976.15
983.75
945.46
4,530
Mar 10, 2026
953.05
996.30
953.05
979.05
940.95
19,832
Mar 9, 2026
951.90
955.05
930.00
950.75
913.75
7,150
Mar 6, 2026
994.55
994.55
965.00
969.35
931.62
4,486
Mar 5, 2026
968.00
997.05
963.90
989.65
951.13
9,784
Mar 4, 2026
950.05
965.60
945.15
960.00
922.64
4,783
Mar 2, 2026
945.15
988.60
945.15
966.05
928.45
9,998
Feb 27, 2026
1,021.35
1,025.00
981.50
989.45
950.94
5,283
Feb 26, 2026
1,050.00
1,052.10
1,025.35
1,029.70
989.62
8,741
Feb 25, 2026
1,052.45
1,067.15
1,040.00
1,046.35
1,005.63
2,880
Feb 24, 2026
1,061.85
1,074.50
1,042.90
1,052.45
1,011.49
3,268
Feb 23, 2026
1,051.25
1,085.00
1,051.25
1,080.85
1,038.78
5,478
Feb 20, 2026
1,049.55
1,072.80
1,038.70
1,069.95
1,028.31
1,470
Feb 19, 2026
1,076.60
1,090.00
1,047.00
1,054.85
1,013.80
2,293
Feb 18, 2026
1,063.15
1,088.25
1,063.15
1,076.50
1,034.60
1,314
Feb 17, 2026
1,064.25
1,085.45
1,061.15
1,080.30
1,038.25
2,887
Feb 16, 2026
1,051.25
1,079.30
1,051.25
1,070.20
1,028.55
3,031
Feb 13, 2026
1,071.95
1,079.70
1,054.65
1,070.20
1,028.55
990
Feb 12, 2026
1,080.80
1,096.75
1,073.75
1,076.20
1,034.31
6,728
Feb 11, 2026
1,088.75
1,125.10
1,088.75
1,100.50
1,057.67
4,484
Feb 10, 2026
1,061.80
1,097.20
1,061.80
1,087.40
1,045.08
4,982
Feb 9, 2026
1,069.65
1,072.75
1,054.00
1,060.70
1,019.42
7,097
Feb 6, 2026
1,067.25
1,067.25
1,025.45
1,063.05
1,021.68
5,498
Feb 5, 2026
1,065.95
1,071.90
1,044.05
1,067.25
1,025.71
3,536
Feb 4, 2026
1,051.00
1,066.60
1,034.00
1,062.35
1,021.00
3,715
Feb 3, 2026
1,027.00
1,054.35
1,014.50
1,049.50
1,008.65
10,429
Feb 2, 2026
987.00
1,007.00
963.80
999.65
960.74
4,697
Jan 30, 2026
954.20
979.00
951.20
970.20
932.44
11,109
Jan 29, 2026
992.60
993.70
965.90
969.85
932.10
6,998
Jan 28, 2026
999.00
999.00
969.60
992.60
953.97
5,300
Jan 27, 2026
972.65
979.05
928.00
955.05
917.88
75,127
Jan 23, 2026
1,020.10
1,050.00
972.00
974.85
936.91
13,479
Jan 22, 2026
1,059.90
1,079.00
1,026.25
1,029.90
989.82
5,461
Jan 21, 2026
1,070.00
1,070.00
1,024.60
1,033.50
993.28
112,158
Jan 20, 2026
1,099.30
1,099.30
1,061.05
1,072.20
1,030.47
182,836
Jan 19, 2026
1,078.40
1,100.00
1,072.60
1,095.45
1,052.82
104,838
Jan 16, 2026
1,057.55
1,104.40
1,057.55
1,089.25
1,046.86
8,215
Jan 15, 2026
1,077.05
1,077.05
1,077.05
1,077.05
1,035.13
-
Jan 14, 2026
1,076.95
1,084.90
1,070.00
1,077.05
1,035.13
1,171
Jan 13, 2026
1,050.25
1,082.65
1,050.25
1,077.15
1,035.23
3,453
Jan 12, 2026
1,079.15
1,079.15
1,046.75
1,061.90
1,020.57
11,125
Jan 9, 2026
1,110.10
1,110.20
1,078.40
1,080.60
1,038.54
4,435
Jan 8, 2026
1,136.00
1,140.05
1,107.90
1,110.10
1,066.89
4,425
Jan 7, 2026
1,126.00
1,139.00
1,118.00
1,135.65
1,091.45
2,807
Jan 6, 2026
1,121.35
1,136.20
1,121.35
1,133.45
1,089.34
1,918
Jan 5, 2026
1,127.70
1,144.45
1,121.75
1,131.20
1,087.17
6,513
Jan 2, 2026
1,114.50
1,130.85
1,110.20
1,129.30
1,085.35
3,342
Jan 1, 2026
1,129.10
1,138.45
1,110.10
1,114.90
1,071.51
1,993
Dec 31, 2025
1,096.85
1,133.80
1,096.85
1,129.00
1,085.06
7,253
Dec 30, 2025
1,100.10
1,116.00
1,094.55
1,103.30
1,060.36
6,095
Dec 29, 2025
1,107.80
1,129.00
1,101.95
1,111.55
1,068.29
10,127
Dec 26, 2025
1,122.10
1,136.90
1,122.10
1,125.75
1,081.94
2,773
Dec 24, 2025
1,130.50
1,139.10
1,127.60
1,134.75
1,090.59
3,025
Dec 23, 2025
1,123.95
1,139.90
1,122.05
1,130.20
1,086.21
3,497
Dec 22, 2025
1,131.30
1,135.00
1,123.00
1,129.25
1,085.30
2,015
Dec 19, 2025
1,140.40
1,148.30
1,111.25
1,133.15
1,089.05
6,483
Dec 18, 2025
1,113.40
1,168.00
1,113.40
1,138.55
1,094.24
25,269
Dec 17, 2025
1,122.00
1,130.35
1,110.50
1,113.60
1,070.26
2,082
Dec 16, 2025
1,127.70
1,129.65
1,118.80
1,125.70
1,081.89
61,208
Dec 15, 2025
1,131.15
1,147.40
1,120.00
1,127.15
1,083.28
3,331
Dec 12, 2025
1,128.80
1,150.70
1,128.00
1,148.00
1,103.32
2,169
Dec 11, 2025
1,105.70
1,129.90
1,095.00
1,123.50
1,079.77
6,319
Dec 10, 2025
1,122.10
1,132.95
1,103.05
1,105.70
1,062.67
3,148
Dec 9, 2025
1,106.00
1,122.20
1,100.00
1,121.85
1,078.19
1,890
Dec 8, 2025
1,119.20
1,120.00
1,095.00
1,111.65
1,068.38
2,795
Dec 5, 2025
1,137.00
1,137.00
1,115.85
1,121.60
1,077.95
2,237
Dec 4, 2025
1,131.40
1,146.60
1,129.25
1,143.90
1,099.38
73,289
Dec 3, 2025
1,147.05
1,147.10
1,126.50
1,131.25
1,087.22
3,921
Dec 2, 2025
1,151.55
1,156.00
1,136.25
1,149.95
1,105.19
4,598
Dec 1, 2025
1,140.40
1,155.45
1,140.35
1,151.60
1,106.78
5,309
Nov 28, 2025
1,135.50
1,150.15
1,129.45
1,141.20
1,096.78
4,871
Nov 27, 2025
1,155.00
1,160.00
1,128.60
1,144.70
1,100.15
3,670
Nov 26, 2025
1,140.40
1,157.00
1,138.00
1,155.10
1,110.14
4,936
Nov 25, 2025
1,144.90
1,145.00
1,137.65
1,141.90
1,097.46
2,235
Nov 24, 2025
1,144.65
1,159.00
1,141.45
1,144.85
1,100.29
2,633
Nov 21, 2025
1,150.00
1,154.90
1,137.45
1,149.95
1,105.19
3,355
Nov 20, 2025
1,147.55
1,154.00
1,144.00
1,149.60
1,104.86
3,196
Nov 19, 2025
1,169.95
1,172.55
1,145.15
1,147.70
1,103.03
5,572
Nov 18, 2025
1,179.75
1,179.75
1,138.30
1,174.70
1,128.98
8,079
Nov 17, 2025
1,166.85
1,176.00
1,160.00
1,170.70
1,125.14
3,875
Nov 14, 2025
1,171.00
1,175.55
1,159.00
1,162.95
1,117.69
3,062
Nov 13, 2025
1,168.50
1,188.70
1,168.50
1,175.75
1,129.99
106,519
Nov 12, 2025
1,198.45
1,198.45
1,164.00
1,168.40
1,122.93
9,252
Nov 11, 2025
1,204.95
1,204.95
1,171.00
1,173.50
1,127.83
3,739
Nov 10, 2025
1,199.35
1,208.45
1,188.75
1,200.75
1,154.02
3,173
Nov 7, 2025
1,213.85
1,218.00
1,176.85
1,206.80
1,159.83
7,577
Nov 6, 2025
1,237.45
1,237.45
1,197.80
1,208.35
1,161.32
2,732
Nov 4, 2025
1,238.00
1,240.70
1,201.90
1,211.05
1,163.92
7,614
Nov 3, 2025
1,243.60
1,258.20
1,232.75
1,236.75
1,188.62
7,727
Oct 31, 2025
1,264.95
1,264.95
1,239.00
1,247.75
1,199.19
13,878
Oct 30, 2025
1,289.75
1,289.75
1,231.95
1,248.95
1,200.34
17,090
