NSE - Delayed Quote INR

UTI Asset Management Company Limited (UTIAMC.NS)

900.35 -2.10 (-0.23%)
At close: 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 899.90 919.00 884.80 900.35 900.35 80,786
Apr 18, 2024 923.00 930.00 900.25 902.45 902.45 89,178
Apr 16, 2024 895.00 930.00 887.50 922.65 922.65 205,694
Apr 15, 2024 916.05 916.05 873.90 899.50 899.50 136,771
Apr 12, 2024 905.60 922.50 897.75 919.20 919.20 114,787
Apr 10, 2024 917.80 926.00 905.00 907.20 907.20 146,356
Apr 9, 2024 926.00 935.95 911.30 915.00 915.00 214,208
Apr 8, 2024 930.95 934.95 901.60 924.30 924.30 132,768
Apr 5, 2024 895.75 929.40 895.00 927.10 927.10 308,765
Apr 4, 2024 865.15 898.35 865.15 895.75 895.75 151,967
Apr 3, 2024 851.50 869.25 847.55 865.15 865.15 83,522
Apr 2, 2024 843.00 853.95 835.50 850.60 850.60 62,606
Apr 1, 2024 820.90 844.65 818.95 842.65 842.65 53,487
Mar 28, 2024 815.00 826.00 807.00 813.00 813.00 87,950
Mar 27, 2024 823.05 839.00 808.00 814.20 814.20 122,376
Mar 26, 2024 835.15 838.00 818.25 821.00 821.00 57,205
Mar 22, 2024 819.75 839.00 819.55 834.60 834.60 40,856
Mar 21, 2024 821.10 839.00 818.00 824.95 824.95 67,130
Mar 20, 2024 811.70 823.00 804.50 817.40 817.40 62,545
Mar 19, 2024 822.00 848.10 805.00 809.00 809.00 268,541
Mar 18, 2024 832.00 839.80 821.10 825.65 825.65 88,575
Mar 14, 2024 813.95 857.80 802.00 853.90 853.90 81,277
Mar 13, 2024 862.00 865.00 806.00 811.50 811.50 165,620
Mar 12, 2024 880.00 880.75 858.10 861.65 861.65 85,719
Mar 11, 2024 890.70 895.00 871.25 874.25 874.25 64,863
Mar 7, 2024 875.75 894.90 872.00 890.70 890.70 67,564
Mar 6, 2024 895.80 904.00 869.45 875.90 875.90 119,292
Mar 5, 2024 895.05 899.45 891.00 895.80 895.80 56,502
Mar 4, 2024 905.80 913.70 894.25 896.65 896.65 45,234
Mar 1, 2024 895.00 911.85 895.00 902.00 902.00 68,161
Feb 29, 2024 895.90 908.00 879.25 896.70 896.70 257,362
Feb 28, 2024 922.00 936.55 888.55 891.80 891.80 137,497
Feb 27, 2024 906.70 937.00 904.85 925.80 925.80 458,338
Feb 26, 2024 920.00 928.60 902.75 905.20 905.20 125,734
Feb 23, 2024 926.00 934.50 913.00 916.40 916.40 255,389
Feb 22, 2024 940.00 942.95 912.05 919.00 919.00 143,565
Feb 21, 2024 913.80 960.95 909.15 934.90 934.90 669,144
Feb 20, 2024 914.50 921.00 904.05 908.45 908.45 103,520
Feb 19, 2024 923.00 925.00 902.25 912.20 912.20 72,368
Feb 16, 2024 921.00 926.70 905.25 907.85 907.85 64,860
Feb 15, 2024 917.10 936.05 908.00 914.55 914.55 90,520
Feb 14, 2024 901.05 920.05 895.10 917.10 917.10 78,254
Feb 13, 2024 897.80 917.60 878.00 912.35 912.35 85,719
Feb 12, 2024 918.50 928.45 893.25 897.80 897.80 88,309
Feb 9, 2024 919.85 922.90 892.20 918.50 918.50 93,003
Feb 8, 2024 921.00 929.00 908.50 917.75 917.75 106,534
Feb 7, 2024 937.00 937.00 910.00 919.75 919.75 79,052
Feb 6, 2024 920.00 946.85 920.00 924.45 924.45 162,040
Feb 5, 2024 927.85 939.75 910.25 919.95 919.95 137,924
Feb 2, 2024 925.70 931.95 915.00 926.05 926.05 110,851
Feb 1, 2024 939.80 949.00 920.55 924.80 924.80 172,809
Jan 31, 2024 899.70 944.65 899.15 929.40 929.40 1,165,074
Jan 30, 2024 885.00 965.00 884.95 896.30 896.30 3,616,645
Jan 29, 2024 860.45 871.25 852.00 866.80 866.80 98,936
Jan 25, 2024 859.00 865.75 850.80 858.80 858.80 50,451
Jan 24, 2024 834.90 863.25 832.20 857.55 857.55 82,488
Jan 23, 2024 856.00 859.90 825.10 831.20 831.20 130,061
Jan 19, 2024 856.55 868.00 856.55 864.45 864.45 56,826
Jan 18, 2024 847.00 859.70 828.65 855.55 855.55 82,547
Jan 17, 2024 864.00 865.95 843.20 850.75 850.75 130,029
Jan 16, 2024 891.95 897.90 865.15 870.90 870.90 124,250
Jan 15, 2024 899.95 899.95 899.95 899.95 899.95 -
Jan 12, 2024 889.00 927.00 883.55 899.95 899.95 362,814
Jan 11, 2024 885.25 896.50 879.25 889.90 889.90 132,241
Jan 10, 2024 893.80 900.00 878.00 888.85 888.85 102,354
Jan 9, 2024 873.10 905.45 866.40 890.75 890.75 194,025
Jan 8, 2024 877.00 878.95 862.00 873.10 873.10 77,693
Jan 5, 2024 883.00 885.55 865.10 875.65 875.65 63,828
Jan 4, 2024 873.40 888.90 866.65 875.25 875.25 70,847
Jan 3, 2024 871.90 904.95 860.10 868.60 868.60 240,041
Jan 2, 2024 869.00 872.65 853.40 868.30 868.30 98,446
Jan 1, 2024 869.90 873.95 860.15 869.70 869.70 86,351
Dec 29, 2023 868.40 868.40 853.50 866.60 866.60 124,115
Dec 28, 2023 848.85 874.00 848.00 860.35 860.35 97,230
Dec 27, 2023 850.00 856.00 842.50 847.55 847.55 55,556
Dec 26, 2023 863.00 865.00 843.25 848.75 848.75 63,770
Dec 22, 2023 846.00 860.00 843.40 858.10 858.10 113,065
Dec 21, 2023 830.00 865.50 829.30 838.60 838.60 238,339
Dec 20, 2023 882.80 917.90 829.25 842.20 842.20 947,490
Dec 19, 2023 877.20 891.25 863.00 870.90 870.90 317,855
Dec 18, 2023 835.25 884.50 835.25 877.20 877.20 1,039,983
Dec 15, 2023 835.90 846.40 821.00 825.95 825.95 91,724
Dec 14, 2023 828.20 838.00 825.55 830.45 830.45 79,375
Dec 13, 2023 822.95 827.30 815.05 821.15 821.15 98,617
Dec 12, 2023 834.85 836.50 806.05 816.55 816.55 152,786
Dec 11, 2023 835.00 839.10 829.05 830.20 830.20 100,132
Dec 8, 2023 835.15 843.95 827.00 830.15 830.15 183,771
Dec 7, 2023 836.00 844.80 831.30 835.95 835.95 86,870
Dec 6, 2023 850.00 854.95 836.25 839.70 839.70 196,344
Dec 5, 2023 840.00 852.00 831.55 848.30 848.30 306,845
Dec 4, 2023 840.00 842.25 824.00 833.75 833.75 190,463
Dec 1, 2023 829.80 837.80 821.05 826.60 826.60 176,922
Nov 30, 2023 805.90 834.90 805.90 823.75 823.75 409,684
Nov 29, 2023 793.60 805.00 792.45 802.70 802.70 141,529
Nov 28, 2023 792.95 799.50 788.10 791.70 791.70 297,017
Nov 24, 2023 794.00 798.00 775.30 790.10 790.10 133,351
Nov 23, 2023 780.00 786.65 775.85 784.45 784.45 87,007
Nov 22, 2023 787.50 792.45 776.25 778.65 778.65 73,171
Nov 21, 2023 790.90 797.00 787.50 790.35 790.35 100,787
Nov 20, 2023 795.00 796.75 785.00 788.25 788.25 107,508
Nov 17, 2023 776.40 797.70 773.35 786.80 786.80 294,806
Nov 16, 2023 775.00 787.50 773.00 776.35 776.35 114,726
Nov 15, 2023 781.90 784.50 771.50 775.55 775.55 127,637
Nov 13, 2023 789.00 791.05 770.00 772.15 772.15 137,717
Nov 10, 2023 775.25 787.05 771.25 780.00 780.00 200,389
Nov 9, 2023 780.05 786.00 773.45 779.55 779.55 182,060
Nov 8, 2023 780.05 789.00 777.50 781.35 781.35 59,725
Nov 7, 2023 774.95 785.50 767.70 782.15 782.15 69,537
Nov 6, 2023 765.00 777.60 765.00 774.25 774.25 141,482
Nov 3, 2023 753.35 769.40 753.35 762.60 762.60 53,955
Nov 2, 2023 755.00 758.65 748.75 751.45 751.45 26,461
Nov 1, 2023 752.20 755.65 747.25 751.10 751.10 77,363
Oct 31, 2023 759.65 767.00 748.50 752.30 752.30 336,485
Oct 30, 2023 759.00 760.50 745.05 753.60 753.60 68,458
Oct 27, 2023 746.00 763.00 746.00 751.75 751.75 112,016
Oct 26, 2023 759.90 759.90 741.00 743.10 743.10 183,935
Oct 25, 2023 760.85 772.85 751.00 758.55 758.55 215,086
Oct 23, 2023 775.95 790.00 747.00 758.25 758.25 159,470
Oct 20, 2023 780.00 792.90 773.00 775.95 775.95 192,163
Oct 19, 2023 790.00 790.00 765.60 785.90 785.90 593,403
Oct 18, 2023 810.00 815.00 800.00 806.25 806.25 241,431
Oct 17, 2023 810.00 815.85 800.00 803.70 803.70 323,222
Oct 16, 2023 825.00 828.00 800.65 806.60 806.60 126,762
Oct 13, 2023 805.00 829.00 800.15 818.85 818.85 795,443
Oct 12, 2023 798.35 808.45 792.45 798.30 798.30 316,130
Oct 11, 2023 792.55 804.00 787.05 792.05 792.05 91,875
Oct 10, 2023 781.95 792.95 781.00 784.80 784.80 45,481
Oct 9, 2023 770.15 789.70 770.15 779.45 779.45 65,908
Oct 6, 2023 792.80 792.80 782.00 788.75 788.75 38,896
Oct 5, 2023 794.00 794.00 782.40 786.60 786.60 30,152
Oct 4, 2023 788.95 792.90 781.80 783.65 783.65 49,394
Oct 3, 2023 799.85 807.30 784.20 788.75 788.75 147,995
Sep 29, 2023 794.00 796.00 770.15 787.05 787.05 35,716
Sep 28, 2023 797.40 798.70 785.00 789.20 789.20 136,048
Sep 27, 2023 782.55 791.15 777.00 790.05 790.05 87,551
Sep 26, 2023 794.00 795.95 779.00 780.90 780.90 50,465
Sep 25, 2023 784.85 793.30 782.65 789.45 789.45 42,235
Sep 22, 2023 783.95 790.00 775.00 784.85 784.85 54,950
Sep 21, 2023 799.80 800.00 771.00 778.45 778.45 69,053
Sep 20, 2023 796.15 813.00 780.10 795.20 795.20 118,816
Sep 18, 2023 784.50 798.00 779.85 796.15 796.15 108,290
Sep 15, 2023 780.40 798.00 777.05 784.50 784.50 149,322
Sep 14, 2023 783.95 793.50 776.05 778.60 778.60 118,459
Sep 13, 2023 789.00 815.00 775.40 781.75 781.75 205,745
Sep 12, 2023 820.00 820.00 772.50 794.80 794.80 348,599
Sep 11, 2023 792.20 824.90 792.00 820.20 820.20 301,352
Sep 8, 2023 798.95 800.95 790.25 791.80 791.80 97,625
Sep 7, 2023 788.75 799.00 782.10 793.35 793.35 175,694
Sep 6, 2023 780.00 786.05 779.00 782.10 782.10 88,793
Sep 5, 2023 758.00 778.45 752.00 773.85 773.85 332,500
Sep 4, 2023 748.20 763.50 748.20 752.00 752.00 113,353
Sep 1, 2023 752.90 753.35 745.55 746.90 746.90 51,473
Aug 31, 2023 758.80 761.90 745.00 748.20 748.20 130,827
Aug 30, 2023 758.90 759.80 749.20 752.65 752.65 125,653
Aug 29, 2023 743.35 753.90 742.65 751.70 751.70 44,896
Aug 28, 2023 750.05 755.95 739.65 741.55 741.55 66,095
Aug 25, 2023 758.00 760.70 747.95 749.45 749.45 63,605
Aug 24, 2023 758.00 764.80 754.00 757.00 757.00 73,524
Aug 23, 2023 750.00 756.10 744.80 751.00 751.00 122,254
Aug 22, 2023 738.85 758.95 738.10 751.00 751.00 188,354
Aug 21, 2023 751.75 758.00 737.00 738.80 738.80 67,212
Aug 18, 2023 747.00 759.70 740.00 751.75 751.75 129,819
Aug 17, 2023 758.00 766.20 731.20 746.15 746.15 117,857
Aug 16, 2023 767.15 773.00 751.00 760.25 760.25 65,709
Aug 14, 2023 765.00 776.95 760.10 767.15 767.15 108,529
Aug 11, 2023 769.95 776.55 765.50 769.05 769.05 59,062
Aug 10, 2023 775.00 780.00 765.15 767.35 767.35 100,119
Aug 9, 2023 770.75 781.50 768.15 774.75 774.75 120,308
Aug 8, 2023 777.45 777.45 765.65 768.75 768.75 80,950
Aug 7, 2023 784.90 788.20 771.15 775.00 775.00 65,032
Aug 4, 2023 785.00 793.95 777.25 779.90 779.90 68,285
Aug 3, 2023 788.85 788.85 770.55 782.80 782.80 91,541
Aug 2, 2023 802.00 802.00 780.00 782.90 782.90 77,689
Aug 1, 2023 807.30 808.10 790.00 802.15 802.15 100,707
Jul 31, 2023 789.90 808.20 780.50 802.10 802.10 199,551
Jul 28, 2023 808.00 813.45 778.80 785.30 785.30 252,593
Jul 27, 2023 811.00 845.85 803.55 806.45 806.45 453,161
Jul 26, 2023 860.00 860.00 802.20 815.10 815.10 1,278,610
Jul 25, 2023 819.10 821.00 803.00 810.25 810.25 138,481
Jul 24, 2023 814.00 820.00 808.00 815.00 815.00 207,925
Jul 21, 2023 819.80 826.85 810.00 815.10 815.10 78,368
Jul 20, 2023 804.75 828.00 802.30 825.10 825.10 351,737
Jul 19, 2023 817.00 823.45 802.30 803.50 803.50 299,045
Jul 18, 2023 22.00 Dividend
Jul 18, 2023 810.90 820.70 806.00 816.75 816.75 205,905
Jul 17, 2023 837.95 839.80 813.05 828.80 806.80 200,678
Jul 14, 2023 820.00 833.00 818.15 831.90 809.82 204,721
Jul 13, 2023 809.90 825.30 807.55 814.40 792.78 230,146
Jul 12, 2023 802.95 822.95 798.55 805.65 784.26 138,754
Jul 11, 2023 796.60 812.00 796.05 798.20 777.01 104,303
Jul 10, 2023 794.00 807.95 786.00 792.60 771.56 110,938
Jul 7, 2023 808.20 810.05 791.60 796.45 775.31 100,800
Jul 6, 2023 809.60 821.00 806.00 810.80 789.28 232,023
Jul 5, 2023 781.90 818.50 778.50 809.60 788.11 659,168
Jul 4, 2023 786.45 786.50 770.15 781.75 761.00 194,353
Jul 3, 2023 789.90 789.90 761.25 782.55 761.78 576,422
Jun 30, 2023 744.25 800.95 735.85 785.05 764.21 3,819,706
Jun 28, 2023 696.40 729.10 695.75 725.65 706.39 1,358,718
Jun 27, 2023 695.00 698.10 690.00 696.40 677.91 375,033
Jun 26, 2023 683.55 695.00 677.65 693.20 674.80 235,907
Jun 23, 2023 685.90 685.90 678.00 683.55 665.41 41,222
Jun 22, 2023 687.05 693.70 683.00 684.90 666.72 267,916
Jun 21, 2023 697.00 700.00 684.00 686.00 667.79 102,089
Jun 20, 2023 684.50 700.95 684.50 690.45 672.12 904,291
Jun 19, 2023 694.95 697.00 683.35 686.85 668.62 73,728
Jun 16, 2023 694.00 700.00 684.65 692.70 674.31 88,479
Jun 15, 2023 700.00 704.05 681.10 682.85 664.72 343,064
Jun 14, 2023 709.00 709.00 685.05 689.55 671.25 236,131
Jun 13, 2023 720.00 720.00 704.00 706.80 688.04 77,591
Jun 12, 2023 711.00 718.90 701.25 715.00 696.02 186,739
Jun 9, 2023 719.95 719.95 703.90 709.20 690.37 95,526
Jun 8, 2023 727.80 754.00 713.40 717.90 698.84 434,230
Jun 7, 2023 736.95 738.00 723.15 728.50 709.16 260,832
Jun 6, 2023 714.90 740.00 708.85 731.10 711.69 278,629
Jun 5, 2023 713.00 716.45 700.25 706.00 687.26 109,818
Jun 2, 2023 713.90 713.95 703.05 710.65 691.79 303,886
Jun 1, 2023 706.00 712.00 702.10 706.00 687.26 423,262
May 31, 2023 705.40 713.30 693.95 708.65 689.84 148,337
May 30, 2023 682.60 708.60 674.75 705.10 686.38 284,784
May 29, 2023 690.90 694.00 675.05 677.15 659.18 90,106
May 26, 2023 667.90 691.00 664.90 687.70 669.45 171,327
May 25, 2023 671.85 681.00 663.20 667.90 650.17 74,448
May 24, 2023 672.55 675.05 663.05 671.85 654.02 78,461
May 23, 2023 669.15 676.45 664.10 675.05 657.13 210,431
May 22, 2023 655.00 672.55 651.75 669.15 651.39 163,425
May 19, 2023 645.00 663.30 638.75 653.75 636.40 839,142
May 18, 2023 651.95 668.85 646.00 648.75 631.53 85,894
May 17, 2023 646.25 650.70 643.90 646.25 629.10 32,897
May 16, 2023 657.95 657.95 642.80 645.35 628.22 94,798
May 15, 2023 652.00 655.90 647.25 653.95 636.59 39,040
May 12, 2023 655.10 657.45 646.35 652.35 635.03 65,671
May 11, 2023 654.00 660.35 653.95 654.65 637.27 40,261
May 10, 2023 659.00 662.20 652.60 653.75 636.40 88,714
May 9, 2023 662.75 667.45 656.50 659.40 641.90 64,343
May 8, 2023 661.00 665.00 658.30 662.75 645.16 102,966
May 5, 2023 663.35 666.90 655.50 660.75 643.21 98,357
May 4, 2023 656.10 662.00 652.20 659.90 642.38 112,353
May 3, 2023 658.40 662.10 653.70 655.35 637.95 84,282
May 2, 2023 663.50 674.00 660.00 662.35 644.77 740,843
Apr 28, 2023 664.70 664.70 652.95 658.25 640.78 137,698
Apr 27, 2023 679.00 724.50 650.55 657.30 639.85 1,054,192
Apr 26, 2023 665.65 673.60 659.70 666.05 648.37 225,309
Apr 25, 2023 671.30 675.45 660.20 662.80 645.21 126,765
Apr 24, 2023 666.90 684.40 661.10 671.30 653.48 68,202
Apr 21, 2023 673.00 674.35 659.15 666.45 648.76 43,565
Apr 20, 2023 679.00 679.95 666.00 671.85 654.02 54,227
Apr 19, 2023 687.90 697.45 673.95 675.40 657.47 278,752

Related Tickers

NAM-INDIA.NS Nippon Life India Asset Management Limited
561.15
+1.35%
 
ABSLAMC.NS Aditya Birla Sun Life AMC Limited
503.95
-1.12%
 
HDFCAMC.NS HDFC Asset Management Company Limited
3,708.45
-1.70%
 
ABSLAMC.BO Aditya Birla Sun Life AMC Limited
503.50
-1.27%
 
NAM-INDIA.BO Nippon Life India Asset Management Limited
562.00
+1.56%
 
360ONE.NS 360 One Wam Limited
790.60
-1.10%
 
NUVAMA.NS Nuvama Wealth Management Limited
5,297.65
+0.24%
 
IDFC.NS IDFC Limited
122.85
+0.74%
 
JIOFIN.NS Jio Financial Services Limited
370.10
-2.19%
 
JIOFIN.BO Jio Financial Services Limited
370.00
-2.17%