NSE · UTIAMC · stock
UTI Asset Management Company Limited (UTIAMC) stock price history
Every NSE trading session of UTI Asset Management Company Limited from Oct 13, 2020 to Sep 28, 2026: 1,479 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UTIAMC adjusted close, 2020 to 2026
- ₹1,372
- All time high, 2025
- ₹1,354
- 52 week high, ₹861.62 low
- 1,479
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
UTIAMC key facts
- UTI Asset Management Company Limited (UTIAMC) closed at ₹893.90 on Sep 28, 2026 on NSE.
- UTIAMC's all time high close is ₹1,372, set on Jul 22, 2025; its all time low close is ₹393.23 on Nov 18, 2020.
- UTIAMC's 52 week range is ₹861.62 to ₹1,354.
- UTIAMC returned -29.0% over the year to Sep 28, 2026 and -1.1% over five years.
- Since Oct 13, 2020 UTIAMC returned +114%, +13.7% a year compounded.
- UTIAMC's deepest drawdown was -48.9% from Aug 31, 2021 to Jun 20, 2022.
- DataCedar holds 1,479 daily sessions of UTIAMC history from Oct 13, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UTIAMC price chart, 2020 to 2026
UTIAMC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.7% |
| 3 months | -0.9% |
| 6 months | -0.7% |
| Year to date | -15.7% |
| 1 year | -29.0% |
| 3 years | +27.2% |
| 5 years | -1.1% |
| 10 years | n/a |
| Since Oct 13, 2020 | +114.3% |
| Compound annual growth, 6.0 years | +13.7% |
UTIAMC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,372 on Jul 22, 2025
- All time low close
- ₹393.23 on Nov 18, 2020
- 52 week high
- ₹1,354 on Oct 17, 2025
- 52 week low
- ₹861.62 on Mar 23, 2026
- Deepest drawdown
- -48.9% from Aug 31, 2021 to Jun 20, 2022, recovered Aug 20, 2024
- Best single session
- +15.1% on Aug 16, 2022
- Worst single session
- -10.7% on Apr 24, 2026
- Volatility, 1 year annualised
- 28.5%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2020
- 2.1×
- Best calendar year
- 2021, +93%
- Worst calendar year
- 2022, -16%
UTIAMC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Oct 13, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,086 | ₹1,099 | ₹861.62 | ₹893.90 | -17.7% | 30.3M | 187 |
| 2025 | ₹1,255 | ₹1,390 | ₹841.38 | ₹1,086 | -13.0% | 50.5M | 249 |
| 2024 | ₹774.44 | ₹1,305 | ₹713.99 | ₹1,248 | +61.8% | 66M | 246 |
| 2023 | ₹751.37 | ₹817.17 | ₹526.91 | ₹771.50 | +3.4% | 54.5M | 245 |
| 2022 | ₹877.50 | ₹930.43 | ₹499.03 | ₹746.08 | -15.5% | 61.5M | 248 |
| 2021 | ₹457.31 | ₹1,020 | ₹442.50 | ₹883.29 | +93.2% | 79.9M | 248 |
| 2020 | ₹387.40 | ₹476.88 | ₹386.67 | ₹457.14 | n/a | 29.1M | 56 |
UTIAMC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹893.90 | +2.7% |
| August 2026 | ₹870.55 | -3.6% |
| July 2026 | ₹903.10 | +0.5% |
| June 2026 | ₹898.71 | -0.6% |
| May 2026 | ₹904.10 | -1.0% |
| April 2026 | ₹913.04 | +1.3% |
| March 2026 | ₹900.88 | -5.1% |
| February 2026 | ₹948.88 | +1.5% |
| January 2026 | ₹934.85 | -13.9% |
| December 2025 | ₹1,086 | -1.0% |
| November 2025 | ₹1,097 | -8.5% |
| October 2025 | ₹1,199 | -4.3% |
About the UTIAMC data
Daily bars. 1,479 sessions from Oct 13, 2020 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 13, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UTIAMC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- URBANCO Urban Company Limited
- URJA Urja Global Limited
- USHAMART Usha Martin Limited
- USK Udayshivakumar Infra Limited
- UTKARSHBNK Utkarsh Small Finance Bank Limited
- UTLSOLAR Fujiyama Power Systems Limited
- UTTAMSUGAR Uttam Sugar Mills Limited
- UYFINCORP U. Y. Fincorp Limited
Common questions
UTIAMC share price history
