NSE: UTIAMC | Series: EQ
-
LTP
1,233.80
-61.70 (-4.76 %) -
Open
1,285.00
1,290.00 -
High
1,297.50
1,319.00 -
Low
1,228.25
1,280.20 -
Close
1,234.10
1,295.50 -
52W High
1,403.65
12 Dec, 2024 -
52W Low
1,140.00
25 Oct, 2024
Upper Circuit: 1,554.60
Lower Circuit: 1,036.40
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,285.00 | 1,297.50 | 1,228.25 | 1,233.80 | 1,234.10 | -61.40 | -4.74 | 1,403.65 | 1,140.00 | 243,596 | 30.62 Crore | 27,951 |
| 19 Dec, 2024 | 1,290.00 | 1,319.00 | 1,280.20 | 1,295.55 | 1,295.50 | -16.50 | -1.26 | 1,403.65 | 1,140.00 | 117,558 | 15.28 Crore | 12,541 |
| 18 Dec, 2024 | 1,371.40 | 1,371.40 | 1,303.65 | 1,313.00 | 1,312.00 | -55.10 | -4.03 | 1,403.65 | 1,140.00 | 141,273 | 18.78 Crore | 14,288 |
| 17 Dec, 2024 | 1,354.30 | 1,380.20 | 1,350.20 | 1,364.00 | 1,367.10 | 14.95 | 1.11 | 1,403.65 | 1,140.00 | 121,387 | 16.55 Crore | 17,516 |
| 16 Dec, 2024 | 1,374.00 | 1,374.00 | 1,342.40 | 1,354.30 | 1,352.15 | -8.90 | -0.65 | 1,403.65 | 1,140.00 | 123,744 | 16.79 Crore | 18,199 |
| 13 Dec, 2024 | 1,367.90 | 1,368.55 | 1,331.20 | 1,358.00 | 1,361.05 | -5.50 | -0.4 | 1,403.65 | 1,140.00 | 106,158 | 14.37 Crore | 13,049 |
| 12 Dec, 2024 | 1,401.90 | 1,403.65 | 1,356.45 | 1,367.00 | 1,366.55 | -28.45 | -2.04 | 1,403.65 | 1,140.00 | 183,730 | 25.26 Crore | 19,205 |
| 11 Dec, 2024 | 1,375.00 | 1,400.00 | 1,364.05 | 1,390.00 | 1,395.00 | 24.55 | 1.79 | 1,400.00 | 1,140.00 | 450,520 | 62.68 Crore | 29,174 |
| 10 Dec, 2024 | 1,375.00 | 1,400.00 | 1,362.50 | 1,369.00 | 1,370.45 | 4.30 | 0.31 | 1,400.00 | 1,140.00 | 440,175 | 60.59 Crore | 36,402 |
| 09 Dec, 2024 | 1,332.75 | 1,384.00 | 1,330.00 | 1,365.55 | 1,366.15 | 40.25 | 3.04 | 1,400.00 | 1,140.00 | 412,167 | 56.28 Crore | 36,107 |
| 06 Dec, 2024 | 1,336.95 | 1,340.40 | 1,320.00 | 1,330.00 | 1,325.90 | -2.25 | -0.17 | 1,400.00 | 1,140.00 | 139,644 | 18.57 Crore | 15,144 |
| 05 Dec, 2024 | 1,314.90 | 1,357.75 | 1,303.90 | 1,331.00 | 1,328.15 | 23.05 | 1.77 | 1,400.00 | 1,140.00 | 615,202 | 82.32 Crore | 49,211 |
| 04 Dec, 2024 | 1,317.65 | 1,334.35 | 1,300.35 | 1,305.00 | 1,305.10 | -4.10 | -0.31 | 1,400.00 | 1,140.00 | 515,640 | 67.53 Crore | 42,503 |
| 03 Dec, 2024 | 1,300.00 | 1,332.55 | 1,295.10 | 1,308.00 | 1,309.20 | 9.95 | 0.77 | 1,400.00 | 1,140.00 | 304,644 | 40.00 Crore | 25,891 |
| 02 Dec, 2024 | 1,298.55 | 1,304.95 | 1,287.00 | 1,291.00 | 1,299.25 | 0.10 | 0.01 | 1,400.00 | 1,140.00 | 163,814 | 21.27 Crore | 15,989 |
| 29 Nov, 2024 | 1,295.90 | 1,307.80 | 1,284.05 | 1,297.65 | 1,299.15 | 11.80 | 0.92 | 1,400.00 | 1,140.00 | 112,827 | 14.62 Crore | 15,151 |
| 28 Nov, 2024 | 1,312.75 | 1,315.60 | 1,279.20 | 1,281.05 | 1,287.35 | -12.80 | -0.98 | 1,400.00 | 1,140.00 | 108,752 | 14.05 Crore | 13,675 |
| 27 Nov, 2024 | 1,290.65 | 1,305.00 | 1,275.25 | 1,298.30 | 1,300.15 | 17.40 | 1.36 | 1,400.00 | 1,140.00 | 154,281 | 19.93 Crore | 16,602 |
| 26 Nov, 2024 | 1,287.00 | 1,298.40 | 1,271.40 | 1,279.00 | 1,282.75 | -4.90 | -0.38 | 1,400.00 | 1,140.00 | 78,302 | 10.04 Crore | 10,488 |
| 25 Nov, 2024 | 1,338.75 | 1,343.00 | 1,281.00 | 1,283.05 | 1,287.65 | -14.10 | -1.08 | 1,400.00 | 1,140.00 | 175,236 | 22.69 Crore | 25,014 |