Price Data Selection & Download
UTI AMC Share Price All Time Records & Statistics (Oct 2020 - Apr 2026)
1364 daily OHLCV records on NSE from Oct. 2020 to April 2026. Compare with UTI AMC value estimation to assess whether the stock is under or overvalued.
Share Price All Time High
₹1494.80
July 22, 2025
NSE Exchange
Share Price All Time Low
₹424.10
October 12, 2020
NSE Exchange
Highest Volume Trading Day
10,808,276
October 12, 2020 • ₹429.20
NSE Exchange
Share Price History Data (Oct 2020 - Apr 2026)
UTIAMC daily open, high, low, close and volume (OHLCV) on NSE — 79 records.
Total Records
79
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-29 | ₹963.00 | ₹968.90 | ₹951.10 | ₹954.50 | 119,911 |
| 2026-04-28 | ₹973.95 | ₹973.95 | ₹961.00 | ₹962.50 | 141,436 |
| 2026-04-27 | ₹937.00 | ₹978.20 | ₹931.00 | ₹974.95 | 463,844 |
| 2026-04-24 | ₹1037.50 | ₹1037.50 | ₹915.00 | ₹925.25 | 2,105,074 |
| 2026-04-23 | ₹1065.00 | ₹1077.75 | ₹1024.30 | ₹1035.65 | 232,992 |
| 2026-04-22 | ₹1073.30 | ₹1083.00 | ₹1055.00 | ₹1064.10 | 177,164 |
| 2026-04-21 | ₹1038.85 | ₹1074.00 | ₹1022.20 | ₹1065.45 | 233,844 |
| 2026-04-20 | ₹1048.00 | ₹1048.00 | ₹1018.10 | ₹1032.30 | 217,224 |
| 2026-04-17 | ₹1000.00 | ₹1042.20 | ₹1000.00 | ₹1034.80 | 316,223 |
| 2026-04-16 | ₹1025.00 | ₹1025.00 | ₹993.00 | ₹999.90 | 323,847 |
| 2026-04-15 | ₹974.80 | ₹1016.85 | ₹972.60 | ₹1009.60 | 594,538 |
| 2026-04-13 | ₹954.00 | ₹967.45 | ₹943.00 | ₹959.55 | 169,084 |
| 2026-04-10 | ₹952.00 | ₹978.80 | ₹945.05 | ₹966.45 | 278,815 |
| 2026-04-09 | ₹974.90 | ₹988.05 | ₹935.00 | ₹941.80 | 311,608 |
| 2026-04-08 | ₹949.00 | ₹980.00 | ₹948.00 | ₹964.85 | 864,798 |
| 2026-04-07 | ₹949.05 | ₹949.95 | ₹929.05 | ₹931.70 | 82,754 |
| 2026-04-06 | ₹944.85 | ₹954.95 | ₹931.55 | ₹940.25 | 94,321 |
| 2026-04-02 | ₹942.20 | ₹946.10 | ₹926.50 | ₹941.15 | 83,676 |
| 2026-04-01 | ₹974.95 | ₹974.95 | ₹944.00 | ₹950.50 | 134,195 |
| 2026-03-30 | ₹931.95 | ₹943.80 | ₹914.55 | ₹937.35 | 184,978 |
| 2026-03-27 | ₹951.00 | ₹968.00 | ₹935.00 | ₹936.65 | 106,495 |
| 2026-03-25 | ₹931.00 | ₹977.00 | ₹931.00 | ₹963.80 | 106,007 |
| 2026-03-24 | ₹924.25 | ₹937.45 | ₹907.00 | ₹928.70 | 63,189 |
| 2026-03-23 | ₹932.00 | ₹933.70 | ₹896.50 | ₹906.65 | 92,171 |
| 2026-03-20 | ₹952.30 | ₹967.45 | ₹935.10 | ₹939.00 | 57,359 |
| 2026-03-19 | ₹964.00 | ₹964.00 | ₹940.25 | ₹942.85 | 39,907 |
| 2026-03-18 | ₹958.55 | ₹979.85 | ₹958.55 | ₹970.55 | 53,829 |
| 2026-03-17 | ₹980.00 | ₹980.00 | ₹951.40 | ₹958.55 | 96,982 |
| 2026-03-16 | ₹960.00 | ₹964.00 | ₹935.00 | ₹959.85 | 81,620 |
| 2026-03-13 | ₹969.95 | ₹976.40 | ₹950.00 | ₹952.65 | 69,095 |
| 2026-03-12 | ₹977.00 | ₹989.70 | ₹956.00 | ₹980.05 | 43,294 |
| 2026-03-11 | ₹984.05 | ₹997.00 | ₹975.00 | ₹983.30 | 80,042 |
| 2026-03-10 | ₹958.50 | ₹995.80 | ₹954.30 | ₹980.40 | 169,627 |
| 2026-03-09 | ₹945.05 | ₹953.95 | ₹927.75 | ₹949.05 | 75,600 |
| 2026-03-06 | ₹987.65 | ₹988.80 | ₹966.65 | ₹969.35 | 43,500 |
| 2026-03-05 | ₹958.65 | ₹998.00 | ₹958.65 | ₹989.55 | 58,718 |
| 2026-03-04 | ₹948.00 | ₹966.70 | ₹944.30 | ₹958.65 | 210,767 |
| 2026-03-02 | ₹963.00 | ₹989.35 | ₹960.30 | ₹967.00 | 67,855 |
| 2026-02-27 | ₹1028.95 | ₹1028.95 | ₹980.75 | ₹987.30 | 167,012 |
| 2026-02-26 | ₹1047.00 | ₹1052.80 | ₹1025.25 | ₹1029.20 | 40,687 |
| 2026-02-25 | ₹1051.75 | ₹1066.70 | ₹1039.15 | ₹1045.85 | 84,334 |
| 2026-02-24 | ₹1075.00 | ₹1075.00 | ₹1041.15 | ₹1051.75 | 74,354 |
| 2026-02-23 | ₹1067.35 | ₹1086.00 | ₹1064.65 | ₹1081.15 | 54,674 |
| 2026-02-20 | ₹1045.05 | ₹1071.95 | ₹1033.00 | ₹1067.35 | 73,978 |
| 2026-02-19 | ₹1074.70 | ₹1090.85 | ₹1044.20 | ₹1056.90 | 36,757 |
| 2026-02-18 | ₹1080.85 | ₹1090.65 | ₹1066.00 | ₹1073.25 | 51,126 |
| 2026-02-17 | ₹1060.00 | ₹1085.50 | ₹1060.00 | ₹1080.85 | 29,706 |
| 2026-02-16 | ₹1054.00 | ₹1079.10 | ₹1054.00 | ₹1070.05 | 42,206 |
| 2026-02-13 | ₹1062.50 | ₹1079.80 | ₹1052.60 | ₹1069.35 | 37,725 |
| 2026-02-12 | ₹1085.55 | ₹1096.60 | ₹1075.10 | ₹1078.15 | 52,163 |
| 2026-02-11 | ₹1097.90 | ₹1119.80 | ₹1090.90 | ₹1099.75 | 96,047 |
| 2026-02-10 | ₹1065.25 | ₹1097.40 | ₹1061.25 | ₹1088.55 | 85,430 |
| 2026-02-09 | ₹1072.00 | ₹1073.30 | ₹1050.10 | ₹1062.25 | 53,599 |
| 2026-02-06 | ₹1065.75 | ₹1067.05 | ₹1025.50 | ₹1062.70 | 140,632 |
| 2026-02-05 | ₹1062.85 | ₹1073.00 | ₹1042.50 | ₹1069.45 | 125,937 |
| 2026-02-04 | ₹1055.00 | ₹1065.00 | ₹1035.40 | ₹1062.85 | 56,111 |
| 2026-02-03 | ₹1028.00 | ₹1054.90 | ₹1015.00 | ₹1049.05 | 115,782 |
| 2026-02-02 | ₹989.00 | ₹1009.50 | ₹962.00 | ₹998.00 | 89,624 |
| 2026-02-01 | ₹972.95 | ₹990.00 | ₹961.25 | ₹986.55 | 51,689 |
| 2026-01-30 | ₹960.00 | ₹980.00 | ₹945.40 | ₹972.70 | 194,335 |
| 2026-01-29 | ₹991.80 | ₹995.40 | ₹965.00 | ₹969.40 | 79,039 |
| 2026-01-28 | ₹966.00 | ₹996.80 | ₹966.00 | ₹991.80 | 59,840 |
| 2026-01-27 | ₹977.00 | ₹981.80 | ₹927.20 | ₹958.00 | 214,467 |
| 2026-01-23 | ₹1030.10 | ₹1036.90 | ₹972.10 | ₹974.60 | 139,259 |
| 2026-01-22 | ₹1037.00 | ₹1079.00 | ₹1026.10 | ₹1029.60 | 97,238 |
| 2026-01-21 | ₹1060.60 | ₹1067.40 | ₹1024.00 | ₹1034.30 | 241,035 |
| 2026-01-20 | ₹1090.70 | ₹1090.70 | ₹1061.10 | ₹1073.10 | 95,904 |
| 2026-01-19 | ₹1082.10 | ₹1100.90 | ₹1071.40 | ₹1095.90 | 45,918 |
| 2026-01-16 | ₹1092.30 | ₹1107.50 | ₹1078.70 | ₹1086.70 | 74,505 |
| 2026-01-14 | ₹1070.20 | ₹1088.30 | ₹1070.20 | ₹1076.20 | 38,938 |
| 2026-01-13 | ₹1060.00 | ₹1083.80 | ₹1056.70 | ₹1079.60 | 45,458 |
| 2026-01-12 | ₹1075.00 | ₹1078.60 | ₹1046.90 | ₹1061.60 | 132,400 |
| 2026-01-09 | ₹1100.40 | ₹1109.90 | ₹1076.40 | ₹1080.10 | 181,626 |
| 2026-01-08 | ₹1135.00 | ₹1140.10 | ₹1107.00 | ₹1110.30 | 52,844 |
| 2026-01-07 | ₹1128.00 | ₹1138.00 | ₹1117.20 | ₹1135.50 | 51,121 |
| 2026-01-06 | ₹1135.00 | ₹1137.90 | ₹1120.60 | ₹1133.90 | 41,687 |
| 2026-01-05 | ₹1127.60 | ₹1143.90 | ₹1125.00 | ₹1138.70 | 72,574 |
| 2026-01-02 | ₹1115.30 | ₹1132.10 | ₹1110.00 | ₹1127.70 | 85,318 |
| 2026-01-01 | ₹1129.60 | ₹1138.00 | ₹1110.00 | ₹1115.30 | 55,710 |
UTI AMC Share Price Performance Analysis (Oct 2020 - Apr 2026)
UTIAMC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-14.42%
₹1115.30 → ₹954.50
Year to Date
Price Volatility
6.07%
Low Volatility
Year to Date
Average Daily Volume
154,496
Year to Date Average
NSE Exchange
UTI AMC Share Price History – Frequently Asked Questions
Common questions about UTIAMC historical data and records. Explore UTIAMC fundamental worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of UTI AMC (UTIAMC)?
The all-time high share price of UTI AMC was ₹1494.8 recorded on July 22, 2025 on the NSE exchange.
What is the all-time low share price of UTI AMC (UTIAMC)?
The all-time low share price of UTI AMC was ₹424.1 recorded on October 12, 2020 on the NSE exchange.
How can I download UTIAMC historical share price data?
You can download UTI AMC historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for UTIAMC shares?
The highest trading volume day for UTI AMC was 10,808,276 shares traded on October 12, 2020 on the NSE exchange, with share price at ₹429.2.