NSE - Delayed Quote
INR
UTI Asset Management Company Limited (UTIAMC.NS)
807.05
-17.50
(-2.12%)
At close: October 30 at 3:30:01 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
825.10
828.10
802.95
810.40
810.40
76,609
Oct 29, 2026
823.00
829.10
815.35
824.55
824.55
51,071
Oct 28, 2026
805.20
828.75
800.00
823.00
823.00
60,371
Oct 27, 2026
809.70
812.90
805.15
809.90
809.90
87,183
Oct 26, 2026
792.05
809.00
781.80
806.55
806.55
230,295
Oct 23, 2026
841.15
852.25
807.45
817.05
817.05
230,840
Oct 22, 2026
869.80
869.80
840.60
851.15
851.15
124,775
Oct 21, 2026
878.00
878.00
855.10
869.80
869.80
84,314
Oct 19, 2026
872.00
884.40
863.35
867.20
867.20
50,232
Oct 16, 2026
880.00
880.00
868.00
869.90
869.90
43,914
Oct 15, 2026
877.95
884.60
870.25
874.35
874.35
131,242
Oct 14, 2026
886.00
891.10
872.55
876.50
876.50
52,515
Oct 13, 2026
880.00
891.00
874.80
887.60
887.60
30,729
Oct 12, 2026
887.50
887.50
874.05
877.65
877.65
33,488
Oct 9, 2026
875.25
884.95
868.05
877.70
877.70
44,976
Oct 8, 2026
896.90
897.00
875.45
877.20
877.20
71,495
Oct 7, 2026
889.00
901.00
879.05
892.30
892.30
71,137
Oct 6, 2026
890.30
894.85
883.10
888.20
888.20
75,256
Oct 5, 2026
883.70
898.00
879.85
890.30
890.30
58,676
Oct 1, 2026
880.05
886.25
870.05
883.70
883.70
65,757
Sep 30, 2026
873.25
894.55
873.25
882.40
882.40
50,373
Sep 29, 2026
895.00
907.90
872.05
877.60
877.60
119,110
Sep 28, 2026
901.85
913.95
888.00
893.90
893.90
61,353
Sep 25, 2026
907.90
907.90
893.60
901.85
901.85
52,484
Sep 24, 2026
905.30
914.40
903.20
907.90
907.90
47,119
Sep 23, 2026
921.55
926.35
907.50
909.95
909.95
46,356
Sep 22, 2026
921.35
935.95
911.05
919.95
919.95
129,398
Sep 21, 2026
890.05
928.00
890.05
924.80
924.80
129,186
Sep 18, 2026
908.00
908.00
889.65
895.00
895.00
109,250
Sep 17, 2026
894.45
902.65
890.10
898.25
898.25
36,712
Sep 16, 2026
909.00
915.95
877.15
895.20
895.20
111,844
Sep 15, 2026
909.15
915.75
905.90
911.10
911.10
109,601
Sep 11, 2026
909.65
920.00
899.35
910.00
910.00
113,860
Sep 10, 2026
894.00
923.00
890.00
921.45
921.45
208,731
Sep 9, 2026
899.50
903.35
896.55
900.90
900.90
57,773
Sep 8, 2026
889.95
905.40
889.90
900.45
900.45
354,889
Sep 7, 2026
883.70
892.75
879.00
889.95
889.95
64,072
Sep 4, 2026
880.35
885.00
877.60
880.55
880.55
48,517
Sep 3, 2026
875.00
885.00
875.00
880.40
880.40
54,346
Sep 2, 2026
877.00
880.15
870.75
877.00
877.00
415,847
Sep 1, 2026
871.00
885.10
866.00
879.50
879.50
111,748
Aug 31, 2026
887.00
887.50
866.50
870.55
870.55
228,720
Aug 28, 2026
890.70
896.45
886.15
887.70
887.70
50,141
Aug 27, 2026
897.20
899.00
889.00
890.70
890.70
122,786
Aug 26, 2026
886.15
904.15
886.10
897.20
897.20
63,816
Aug 25, 2026
885.00
893.80
884.00
889.95
889.95
40,053
Aug 24, 2026
897.45
898.80
883.25
886.45
886.45
43,957
Aug 21, 2026
896.00
900.00
892.20
893.05
893.05
38,923
Aug 20, 2026
892.55
899.90
892.55
896.50
896.50
50,826
Aug 19, 2026
894.60
900.00
888.20
892.45
892.45
110,652
Aug 18, 2026
910.00
910.00
893.15
894.60
894.60
75,764
Aug 17, 2026
907.20
910.00
901.25
907.30
907.30
38,587
Aug 14, 2026
909.00
913.45
906.50
908.05
908.05
40,938
Aug 13, 2026
915.00
915.00
906.00
908.50
908.50
61,116
Aug 12, 2026
907.00
924.90
907.00
917.10
917.10
186,050
Aug 11, 2026
911.00
911.00
903.25
905.80
905.80
59,431
Aug 10, 2026
905.60
916.00
901.90
907.85
907.85
181,464
Aug 7, 2026
900.30
902.60
895.00
896.65
896.65
54,661
Aug 6, 2026
902.00
908.00
895.00
900.30
900.30
75,540
Aug 5, 2026
917.00
917.00
885.60
901.65
901.65
381,101
Aug 4, 2026
915.75
922.95
904.50
909.10
909.10
178,099
Aug 3, 2026
911.55
917.85
904.50
915.75
915.75
290,426
Jul 31, 2026
913.90
914.90
899.05
903.10
903.10
122,117
Jul 30, 2026
914.00
914.00
899.50
909.30
909.30
82,425
Jul 29, 2026
902.05
918.50
900.00
915.05
915.05
107,263
Jul 28, 2026
904.05
907.20
892.05
900.25
900.25
188,565
Jul 27, 2026
895.00
905.95
888.35
904.00
904.00
210,439
Jul 24, 2026
904.50
906.95
876.00
881.40
881.40
1,009,475
Jul 23, 2026
938.90
946.25
899.00
904.05
904.05
824,259
Jul 22, 2026
919.00
925.00
906.20
909.55
909.55
199,853
Jul 21, 2026
934.50
938.50
916.25
919.10
919.10
116,997
Jul 20, 2026
940.10
940.10
928.00
929.85
929.85
107,105
Jul 17, 2026
936.50
944.10
924.00
940.10
940.10
157,750
Jul 16, 2026
968.40
969.90
932.50
936.50
936.50
341,165
Jul 15, 2026
976.00
980.10
963.00
968.75
968.75
420,049
Jul 14, 2026
40
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 14, 2026
980.10
989.05
971.20
985.80
985.80
512,685
Jul 13, 2026
1,007.95
1,035.90
1,004.30
1,028.00
988.00
1,257,830
Jul 10, 2026
992.95
1,008.85
988.00
1,004.30
965.22
663,822
Jul 9, 2026
985.00
990.00
975.05
984.10
945.81
246,713
Jul 8, 2026
982.00
995.00
963.90
971.50
933.70
345,737
Jul 7, 2026
999.90
999.95
973.00
983.40
945.14
275,338
Jul 6, 2026
986.40
1,007.60
973.80
991.50
952.92
495,328
Jul 3, 2026
953.95
980.00
950.05
976.35
938.36
318,425
Jul 2, 2026
949.85
954.45
939.50
944.90
908.13
261,444
Jul 1, 2026
937.00
952.60
936.80
944.65
907.89
190,757
Jun 30, 2026
931.90
946.30
927.55
935.10
898.71
187,282
Jun 29, 2026
944.45
952.30
922.00
926.90
890.83
580,949
Jun 25, 2026
946.00
956.45
935.60
938.20
901.69
104,199
Jun 24, 2026
938.00
946.75
929.40
936.20
899.77
148,035
Jun 23, 2026
937.00
949.70
932.90
944.75
907.99
151,754
Jun 22, 2026
950.25
959.35
927.95
936.50
900.06
212,038
Jun 19, 2026
958.00
958.70
947.55
950.25
913.28
185,099
Jun 18, 2026
948.00
973.90
935.55
958.00
920.72
305,384
Jun 17, 2026
942.00
954.80
934.65
938.10
901.60
67,258
Jun 16, 2026
949.80
956.55
936.55
945.55
908.76
58,678
Jun 15, 2026
935.50
947.95
933.75
942.70
906.02
54,284
Jun 12, 2026
923.95
932.95
914.35
923.55
887.61
80,272
Jun 11, 2026
926.00
926.95
912.00
914.40
878.82
46,091
Jun 10, 2026
926.85
938.90
925.95
930.10
893.91
38,296
Jun 9, 2026
925.15
930.40
911.50
926.85
890.79
49,586
Jun 8, 2026
920.10
927.50
910.05
913.95
878.39
59,472
Jun 5, 2026
929.90
942.00
927.90
930.05
893.86
48,024
Jun 4, 2026
922.80
937.00
922.80
929.30
893.14
46,155
Jun 3, 2026
929.90
935.00
923.00
924.70
888.72
82,150
Jun 2, 2026
920.10
934.90
920.10
929.55
893.38
112,692
Jun 1, 2026
954.35
955.00
925.00
929.90
893.72
79,855
May 29, 2026
953.00
959.95
937.55
940.70
904.10
61,025
May 27, 2026
947.50
960.00
947.50
952.10
915.05
32,046
May 26, 2026
963.90
967.00
950.00
952.75
915.68
43,129
May 25, 2026
954.00
964.00
953.30
957.70
920.44
39,414
May 22, 2026
952.40
966.00
942.20
953.25
916.16
90,386
May 21, 2026
955.00
956.95
939.50
941.45
904.82
72,776
May 20, 2026
937.45
951.00
933.15
947.95
911.06
45,238
May 19, 2026
955.00
955.00
929.75
937.45
900.97
108,131
May 18, 2026
960.00
960.25
936.40
947.10
910.25
81,676
May 15, 2026
979.00
986.05
955.80
965.05
927.50
78,642
May 14, 2026
975.00
977.00
966.75
973.30
935.43
219,090
May 13, 2026
970.00
979.00
952.55
967.90
930.24
158,825
May 12, 2026
986.00
986.00
963.00
970.00
932.26
101,744
May 11, 2026
972.05
994.00
956.90
987.50
949.08
148,851
May 8, 2026
974.95
980.40
970.00
975.65
937.69
78,184
May 7, 2026
975.00
984.00
959.00
974.95
937.01
171,901
May 6, 2026
962.05
970.00
950.10
967.45
929.81
131,656
May 5, 2026
956.00
963.00
948.70
952.75
915.68
98,818
May 4, 2026
950.00
964.65
947.20
957.95
920.68
100,131
Apr 30, 2026
954.65
954.65
928.50
950.00
913.04
544,606
Apr 29, 2026
963.00
968.90
951.10
954.50
917.36
119,911
Apr 28, 2026
973.95
973.95
961.00
962.50
925.05
141,436
Apr 27, 2026
937.00
978.20
931.00
974.95
937.01
463,844
Apr 24, 2026
1,037.50
1,037.50
915.00
925.25
889.25
2,105,074
Apr 23, 2026
1,065.00
1,077.75
1,024.30
1,035.65
995.35
232,992
Apr 22, 2026
1,073.30
1,083.00
1,055.00
1,064.10
1,022.70
177,164
Apr 21, 2026
1,038.85
1,074.00
1,022.20
1,065.45
1,023.99
233,844
Apr 20, 2026
1,048.00
1,048.00
1,018.10
1,032.30
992.13
217,224
Apr 17, 2026
1,000.00
1,042.20
1,000.00
1,034.80
994.54
316,223
Apr 16, 2026
1,025.00
1,025.00
993.00
999.90
960.99
323,847
Apr 15, 2026
974.80
1,016.85
972.60
1,009.60
970.32
594,538
Apr 13, 2026
954.00
967.45
943.00
959.55
922.21
169,084
Apr 10, 2026
952.00
978.80
945.05
966.45
928.84
278,815
Apr 9, 2026
974.90
988.05
935.00
941.80
905.15
311,608
Apr 8, 2026
949.00
980.00
948.00
964.85
927.31
864,798
Apr 7, 2026
949.05
949.95
929.05
931.70
895.45
82,754
Apr 6, 2026
944.85
954.95
931.55
940.25
903.66
94,321
Apr 2, 2026
942.20
946.10
926.50
941.15
904.53
83,676
Apr 1, 2026
974.95
974.95
944.00
950.50
913.52
134,195
Mar 30, 2026
931.95
943.80
914.55
937.35
900.88
184,978
Mar 27, 2026
951.00
968.00
935.00
936.65
900.20
106,495
Mar 25, 2026
931.00
977.00
931.00
963.80
926.30
106,007
Mar 24, 2026
924.25
937.45
907.00
928.70
892.56
63,189
Mar 23, 2026
932.00
933.70
896.50
906.65
871.37
92,171
Mar 20, 2026
952.30
967.45
935.10
939.00
902.46
57,359
Mar 19, 2026
964.00
964.00
940.25
942.85
906.16
39,907
Mar 18, 2026
958.55
979.85
958.55
970.55
932.79
53,829
Mar 17, 2026
980.00
980.00
951.40
958.55
921.25
96,982
Mar 16, 2026
960.00
964.00
935.00
959.85
922.50
81,620
Mar 13, 2026
969.95
976.40
950.00
952.65
915.58
69,095
Mar 12, 2026
977.00
989.70
956.00
980.05
941.92
43,294
Mar 11, 2026
984.05
997.00
975.00
983.30
945.04
80,042
Mar 10, 2026
958.50
995.80
954.30
980.40
942.25
169,627
Mar 9, 2026
945.05
953.95
927.75
949.05
912.12
75,600
Mar 6, 2026
987.65
988.80
966.65
969.35
931.63
43,500
Mar 5, 2026
958.65
998.00
958.65
989.55
951.05
58,718
Mar 4, 2026
948.00
966.70
944.30
958.65
921.35
210,767
Mar 2, 2026
963.00
989.35
960.30
967.00
929.37
67,855
Feb 27, 2026
1,028.95
1,028.95
980.75
987.30
948.88
167,012
Feb 26, 2026
1,047.00
1,052.80
1,025.25
1,029.20
989.15
40,687
Feb 25, 2026
1,051.75
1,066.70
1,039.15
1,045.85
1,005.16
84,334
Feb 24, 2026
1,075.00
1,075.00
1,041.15
1,051.75
1,010.83
74,354
Feb 23, 2026
1,067.35
1,086.00
1,064.65
1,081.15
1,039.08
54,674
Feb 20, 2026
1,045.05
1,071.95
1,033.00
1,067.35
1,025.82
73,978
Feb 19, 2026
1,074.70
1,090.85
1,044.20
1,056.90
1,015.78
36,757
Feb 18, 2026
1,080.85
1,090.65
1,066.00
1,073.25
1,031.49
51,126
Feb 17, 2026
1,060.00
1,085.50
1,060.00
1,080.85
1,038.79
29,706
Feb 16, 2026
1,054.00
1,079.10
1,054.00
1,070.05
1,028.41
42,206
Feb 13, 2026
1,062.50
1,079.80
1,052.60
1,069.35
1,027.74
37,725
Feb 12, 2026
1,085.55
1,096.60
1,075.10
1,078.15
1,036.20
52,163
Feb 11, 2026
1,097.90
1,119.80
1,090.90
1,099.75
1,056.96
96,047
Feb 10, 2026
1,065.25
1,097.40
1,061.25
1,088.55
1,046.19
85,430
Feb 9, 2026
1,072.00
1,073.30
1,050.10
1,062.25
1,020.92
53,599
Feb 6, 2026
1,065.75
1,067.05
1,025.50
1,062.70
1,021.35
140,632
Feb 5, 2026
1,062.85
1,073.00
1,042.50
1,069.45
1,027.84
125,937
Feb 4, 2026
1,055.00
1,065.00
1,035.40
1,062.85
1,021.49
56,111
Feb 3, 2026
1,028.00
1,054.90
1,015.00
1,049.05
1,008.23
115,782
Feb 2, 2026
989.00
1,009.50
962.00
998.00
959.17
89,624
Jan 30, 2026
960.00
980.00
945.40
972.70
934.85
194,335
Jan 29, 2026
991.80
995.40
965.00
969.40
931.68
79,039
Jan 28, 2026
966.00
996.80
966.00
991.80
953.21
59,840
Jan 27, 2026
977.00
981.80
927.20
958.00
920.72
214,467
Jan 23, 2026
1,030.10
1,036.90
972.10
974.60
936.68
139,259
Jan 22, 2026
1,037.00
1,079.00
1,026.10
1,029.60
989.54
97,238
Jan 21, 2026
1,060.60
1,067.40
1,024.00
1,034.30
994.05
241,035
Jan 20, 2026
1,090.70
1,090.70
1,061.10
1,073.10
1,031.35
95,904
Jan 19, 2026
1,082.10
1,100.90
1,071.40
1,095.90
1,053.26
45,918
Jan 16, 2026
1,092.30
1,107.50
1,078.70
1,086.70
1,044.42
74,505
Jan 15, 2026
1,076.20
1,076.20
1,076.20
1,076.20
1,034.32
-
Jan 14, 2026
1,070.20
1,088.30
1,070.20
1,076.20
1,034.32
38,938
Jan 13, 2026
1,060.00
1,083.80
1,056.70
1,079.60
1,037.59
45,458
Jan 12, 2026
1,075.00
1,078.60
1,046.90
1,061.60
1,020.29
132,400
Jan 9, 2026
1,100.40
1,109.90
1,076.40
1,080.10
1,038.07
181,626
Jan 8, 2026
1,135.00
1,140.10
1,107.00
1,110.30
1,067.10
52,844
Jan 7, 2026
1,128.00
1,138.00
1,117.20
1,135.50
1,091.32
51,121
Jan 6, 2026
1,135.00
1,137.90
1,120.60
1,133.90
1,089.78
41,687
Jan 5, 2026
1,127.60
1,143.90
1,125.00
1,138.70
1,094.39
72,574
Jan 2, 2026
1,115.30
1,132.10
1,110.00
1,127.70
1,083.82
85,318
Jan 1, 2026
1,129.60
1,138.00
1,110.00
1,115.30
1,071.90
55,710
Dec 31, 2025
1,102.90
1,133.90
1,102.70
1,129.50
1,085.55
381,216
Dec 30, 2025
1,105.00
1,116.90
1,093.00
1,103.10
1,060.18
102,306
Dec 29, 2025
1,119.60
1,128.50
1,100.30
1,110.70
1,067.48
130,071
Dec 26, 2025
1,129.10
1,139.80
1,121.20
1,124.90
1,081.13
31,126
Dec 24, 2025
1,134.70
1,139.20
1,126.40
1,134.70
1,090.55
76,443
Dec 23, 2025
1,128.30
1,138.90
1,122.40
1,131.50
1,087.47
58,536
Dec 22, 2025
1,128.70
1,135.00
1,121.90
1,128.20
1,084.30
58,105
Dec 19, 2025
1,152.00
1,152.00
1,111.70
1,134.00
1,089.88
156,099
Dec 18, 2025
1,118.20
1,169.00
1,115.50
1,139.20
1,094.87
535,294
Dec 17, 2025
1,120.00
1,130.50
1,108.00
1,113.40
1,070.08
81,306
Dec 16, 2025
1,135.00
1,141.00
1,117.60
1,125.80
1,081.99
39,232
Dec 15, 2025
1,142.30
1,146.80
1,120.00
1,127.20
1,083.34
268,262
Dec 12, 2025
1,125.00
1,152.30
1,125.00
1,146.40
1,101.79
109,215
Dec 11, 2025
1,105.00
1,130.30
1,094.00
1,124.20
1,080.46
161,013
Dec 10, 2025
1,128.00
1,134.00
1,103.10
1,107.10
1,064.02
48,117
Dec 9, 2025
1,112.80
1,123.00
1,099.40
1,120.60
1,077.00
66,844
Dec 8, 2025
1,122.50
1,124.00
1,094.50
1,112.80
1,069.50
71,249
Dec 5, 2025
1,144.00
1,144.00
1,115.00
1,122.20
1,078.53
60,487
Dec 4, 2025
1,131.10
1,147.40
1,127.60
1,144.20
1,099.68
89,693
Dec 3, 2025
1,148.00
1,148.00
1,127.00
1,131.40
1,087.38
47,477
Dec 2, 2025
1,149.00
1,153.70
1,136.50
1,149.30
1,104.58
67,918
Dec 1, 2025
1,141.10
1,155.00
1,136.80
1,151.40
1,106.60
59,289
Nov 28, 2025
1,144.30
1,149.60
1,130.40
1,141.10
1,096.70
89,643
Nov 27, 2025
1,156.00
1,161.90
1,127.60
1,144.40
1,099.87
63,202
Nov 26, 2025
1,140.60
1,157.00
1,138.50
1,155.80
1,110.83
60,876
Nov 25, 2025
1,147.40
1,147.40
1,138.10
1,140.60
1,096.22
35,161
Nov 24, 2025
1,150.00
1,159.90
1,141.70
1,145.20
1,100.64
100,135
Nov 21, 2025
1,152.60
1,154.60
1,136.70
1,149.70
1,104.96
256,669
Nov 20, 2025
1,148.00
1,154.80
1,143.20
1,150.20
1,105.45
207,384
Nov 19, 2025
1,175.50
1,177.90
1,145.00
1,149.00
1,104.29
81,364
Nov 18, 2025
1,165.80
1,180.00
1,138.10
1,174.60
1,128.90
314,207
Nov 17, 2025
1,164.50
1,176.00
1,159.20
1,172.00
1,126.40
74,512
Nov 14, 2025
1,170.00
1,178.70
1,159.20
1,163.00
1,117.75
151,121
Nov 13, 2025
1,169.90
1,188.60
1,169.90
1,175.80
1,130.05
58,065
Nov 12, 2025
1,188.00
1,188.70
1,163.50
1,167.70
1,122.26
108,863
Nov 11, 2025
1,201.40
1,204.80
1,171.00
1,173.50
1,127.84
113,566
Nov 10, 2025
1,202.20
1,209.60
1,187.10
1,201.40
1,154.65
72,574
Nov 7, 2025
1,200.00
1,218.50
1,176.00
1,209.00
1,161.96
111,779
Nov 6, 2025
1,225.00
1,229.20
1,197.10
1,202.00
1,155.23
71,207
Nov 4, 2025
1,239.60
1,240.50
1,200.00
1,212.30
1,165.13
213,340
Nov 3, 2025
1,247.50
1,258.60
1,233.70
1,236.70
1,188.58
52,816
Oct 31, 2025
1,250.40
1,259.90
1,241.80
1,247.60
1,199.06
103,979
Oct 30, 2025
1,276.20
1,276.80
1,232.30
1,248.00
1,199.44
298,334
