UTI AMC

UTI Asset Management Company Ltd Historical Data

NSEBSE

₹1,150.2

(0.10%)

Nov 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	1,340	1,353	1,335	1,340.7	4,222	5,66,29,824.7	17,926
23-Oct-2025	1,328.5	1,336.7	1,299	1,313.4	18,653	47,06,69,273.4	2,38,941
24-Oct-2025	1,315	1,343.9	1,300.9	1,340.3	15,349	28,96,73,718	1,29,961
27-Oct-2025	1,340	1,345	1,315	1,317.3	10,571	13,74,49,785.2	59,131
28-Oct-2025	1,317.3	1,329.9	1,301.4	1,304.1	8,119	9,86,29,173.7	40,532
29-Oct-2025	1,270	1,282.9	1,261	1,276.8	13,368	29,01,15,085.1	1,22,825
30-Oct-2025	1,276.2	1,276.8	1,232.3	1,248	20,304	37,12,51,951.7	1,60,692
31-Oct-2025	1,250.4	1,259.9	1,241.8	1,247.6	15,929	12,96,62,298	60,882
03-Nov-2025	1,247.5	1,258.6	1,233.7	1,236.7	8,293	6,55,44,058.8	26,876
04-Nov-2025	1,239.6	1,240.5	1,200	1,212.3	13,743	26,13,34,292.6	1,63,270
06-Nov-2025	1,225	1,229.2	1,197.1	1,202	8,250	8,60,04,180.6	38,401
07-Nov-2025	1,200	1,218.5	1,176	1,209	13,450	13,36,83,999.5	56,104
10-Nov-2025	1,202.2	1,209.6	1,187.1	1,201.4	8,270	8,70,53,211.2	40,806
11-Nov-2025	1,201.4	1,204.8	1,171	1,173.5	15,827	13,40,29,364.1	72,188
12-Nov-2025	1,188	1,188.7	1,163.5	1,167.7	15,005	12,73,17,279.9	69,087
13-Nov-2025	1,169.9	1,188.6	1,169.9	1,175.8	5,830	6,85,92,611.7	26,580
14-Nov-2025	1,170	1,178.7	1,159.2	1,163	6,229	17,63,07,314.5	1,25,966
17-Nov-2025	1,164.5	1,176	1,159.2	1,172	9,498	8,70,22,083.9	38,826
18-Nov-2025	1,165.8	1,180	1,138.1	1,174.6	26,206	36,43,59,548.4	1,90,695
19-Nov-2025	1,175.5	1,177.9	1,145	1,149	10,671	9,38,94,630.8	45,381
20-Nov-2025	1,148	1,154.8	1,143.2	1,150.2	11,022	23,85,14,450.9	1,64,545

UTI AMC: Related NEWS

No Record Found

Invest wise with Expert advice