Comparing Back to the side-by-side chart ↗
UTIAMC.NS (UTIAMC.NS) — Kurshistorie
Stand 2026-10-19 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-19 | 872.00 | 884.40 | 863.35 | 867.20 | -0.31% | 50,232 |
| 2026-10-16 | 880.00 | 880.00 | 868.00 | 869.90 | -0.51% | 43,914 |
| 2026-10-15 | 877.95 | 884.60 | 870.25 | 874.35 | -0.25% | 131,242 |
| 2026-10-14 | 886.00 | 891.10 | 872.55 | 876.50 | -1.25% | 52,515 |
| 2026-10-13 | 880.00 | 891.00 | 874.80 | 887.60 | +1.13% | 30,729 |
| 2026-10-12 | 887.50 | 887.50 | 874.05 | 877.65 | -0.01% | 33,488 |
| 2026-10-09 | 875.25 | 884.95 | 868.05 | 877.70 | +0.06% | 44,976 |
| 2026-10-08 | 896.90 | 897.00 | 875.45 | 877.20 | -1.69% | 71,495 |
| 2026-10-07 | 889.00 | 901.00 | 879.05 | 892.30 | +0.46% | 71,137 |
| 2026-10-06 | 890.30 | 894.85 | 883.10 | 888.20 | -0.24% | 75,256 |
| 2026-10-05 | 883.70 | 898.00 | 879.85 | 890.30 | +0.75% | 58,676 |
| 2026-10-01 | 880.05 | 886.25 | 870.05 | 883.70 | +0.15% | 65,757 |
| 2026-09-30 | 873.25 | 894.55 | 873.25 | 882.40 | +0.55% | 50,373 |
| 2026-09-29 | 895.00 | 907.90 | 872.05 | 877.60 | -1.82% | 119,110 |
| 2026-09-28 | 901.85 | 913.95 | 888.00 | 893.90 | -0.88% | 61,353 |
| 2026-09-25 | 907.90 | 907.90 | 893.60 | 901.85 | -0.67% | 52,484 |
| 2026-09-24 | 905.30 | 914.40 | 903.20 | 907.90 | -0.23% | 47,119 |
| 2026-09-23 | 921.55 | 926.35 | 907.50 | 909.95 | -1.09% | 46,356 |
| 2026-09-22 | 921.35 | 935.95 | 911.05 | 919.95 | -0.52% | 129,398 |
| 2026-09-21 | 890.05 | 928.00 | 890.05 | 924.80 | +3.33% | 129,186 |
| 2026-09-18 | 908.00 | 908.00 | 889.65 | 895.00 | -0.36% | 109,250 |
| 2026-09-17 | 894.45 | 902.65 | 890.10 | 898.25 | +0.34% | 36,712 |
| 2026-09-16 | 909.00 | 915.95 | 877.15 | 895.20 | -1.75% | 111,844 |
| 2026-09-15 | 909.15 | 915.75 | 905.90 | 911.10 | +0.12% | 109,601 |
| 2026-09-11 | 909.65 | 920.00 | 899.35 | 910.00 | -1.24% | 113,860 |
| 2026-09-10 | 894.00 | 923.00 | 890.00 | 921.45 | +2.28% | 208,731 |
| 2026-09-09 | 899.50 | 903.35 | 896.55 | 900.90 | +0.05% | 57,773 |
| 2026-09-08 | 889.95 | 905.40 | 889.90 | 900.45 | +1.18% | 354,889 |
| 2026-09-07 | 883.70 | 892.75 | 879.00 | 889.95 | +1.07% | 64,072 |
| 2026-09-04 | 880.35 | 885.00 | 877.60 | 880.55 | +0.02% | 48,517 |
| 2026-09-03 | 875.00 | 885.00 | 875.00 | 880.40 | +0.39% | 54,346 |
| 2026-09-02 | 877.00 | 880.15 | 870.75 | 877.00 | -0.28% | 415,847 |
| 2026-09-01 | 871.00 | 885.10 | 866.00 | 879.50 | +1.03% | 111,748 |
| 2026-08-31 | 887.00 | 887.50 | 866.50 | 870.55 | -1.93% | 228,720 |
| 2026-08-28 | 890.70 | 896.45 | 886.15 | 887.70 | -0.34% | 50,141 |
| 2026-08-27 | 897.20 | 899.00 | 889.00 | 890.70 | -0.72% | 122,786 |
| 2026-08-26 | 886.15 | 904.15 | 886.10 | 897.20 | +0.81% | 63,816 |
| 2026-08-25 | 885.00 | 893.80 | 884.00 | 889.95 | +0.39% | 40,053 |
| 2026-08-24 | 897.45 | 898.80 | 883.25 | 886.45 | -0.74% | 43,957 |
| 2026-08-21 | 896.00 | 900.00 | 892.20 | 893.05 | -0.38% | 38,923 |
| 2026-08-20 | 892.55 | 899.90 | 892.55 | 896.50 | +0.45% | 50,826 |
| 2026-08-19 | 894.60 | 900.00 | 888.20 | 892.45 | -0.24% | 110,652 |
| 2026-08-18 | 910.00 | 910.00 | 893.15 | 894.60 | -1.40% | 75,764 |
| 2026-08-17 | 907.20 | 910.00 | 901.25 | 907.30 | -0.08% | 38,587 |
| 2026-08-14 | 909.00 | 913.45 | 906.50 | 908.05 | -0.05% | 40,938 |
| 2026-08-13 | 915.00 | 915.00 | 906.00 | 908.50 | -0.94% | 61,116 |
| 2026-08-12 | 907.00 | 924.90 | 907.00 | 917.10 | +1.25% | 186,050 |
| 2026-08-11 | 911.00 | 911.00 | 903.25 | 905.80 | -0.23% | 59,431 |
| 2026-08-10 | 905.60 | 916.00 | 901.90 | 907.85 | +1.25% | 181,464 |
| 2026-08-07 | 900.30 | 902.60 | 895.00 | 896.65 | -0.41% | 54,661 |
| 2026-08-06 | 902.00 | 908.00 | 895.00 | 900.30 | -0.15% | 75,540 |
| 2026-08-05 | 917.00 | 917.00 | 885.60 | 901.65 | -0.82% | 381,101 |
| 2026-08-04 | 915.75 | 922.95 | 904.50 | 909.10 | -0.73% | 178,099 |
| 2026-08-03 | 911.55 | 917.85 | 904.50 | 915.75 | +1.40% | 290,426 |
| 2026-07-31 | 913.90 | 914.90 | 899.05 | 903.10 | -0.68% | 122,117 |
| 2026-07-30 | 914.00 | 914.00 | 899.50 | 909.30 | -0.63% | 82,425 |
| 2026-07-29 | 902.05 | 918.50 | 900.00 | 915.05 | +1.64% | 107,263 |
| 2026-07-28 | 904.05 | 907.20 | 892.05 | 900.25 | -0.41% | 188,565 |
| 2026-07-27 | 895.00 | 905.95 | 888.35 | 904.00 | +2.56% | 210,439 |
| 2026-07-24 | 904.50 | 906.95 | 876.00 | 881.40 | -2.51% | 1,009,475 |
| 2026-07-23 | 938.90 | 946.25 | 899.00 | 904.05 | -0.60% | 824,259 |
| 2026-07-22 | 919.00 | 925.00 | 906.20 | 909.55 | -1.04% | 199,853 |
| 2026-07-21 | 934.50 | 938.50 | 916.25 | 919.10 | -1.16% | 116,997 |
| 2026-07-20 | 940.10 | 940.10 | 928.00 | 929.85 | -1.09% | 107,105 |
| 2026-07-17 | 936.50 | 944.10 | 924.00 | 940.10 | +0.38% | 157,750 |
| 2026-07-16 | 968.40 | 969.90 | 932.50 | 936.50 | -3.33% | 341,165 |
| 2026-07-15 | 976.00 | 980.10 | 963.00 | 968.75 | -1.73% | 420,049 |
| 2026-07-14 | 980.10 | 989.05 | 971.20 | 985.80 | -4.11% | 512,685 |
| 2026-07-13 | 1007.95 | 1035.90 | 1004.30 | 1028.00 | +2.36% | 1,257,830 |
| 2026-07-10 | 992.95 | 1008.85 | 988.00 | 1004.30 | +2.05% | 663,822 |
| 2026-07-09 | 985.00 | 990.00 | 975.05 | 984.10 | +1.30% | 246,713 |
| 2026-07-08 | 982.00 | 995.00 | 963.90 | 971.50 | -1.21% | 345,737 |
| 2026-07-07 | 999.90 | 999.95 | 973.00 | 983.40 | -0.82% | 275,338 |
| 2026-07-06 | 986.40 | 1007.60 | 973.80 | 991.50 | +1.55% | 495,328 |
| 2026-07-03 | 953.95 | 980.00 | 950.05 | 976.35 | +3.33% | 318,425 |
| 2026-07-02 | 949.85 | 954.45 | 939.50 | 944.90 | +0.03% | 261,444 |
| 2026-07-01 | 937.00 | 952.60 | 936.80 | 944.65 | +1.02% | 190,757 |
| 2026-06-30 | 931.90 | 946.30 | 927.55 | 935.10 | +0.88% | 187,282 |
| 2026-06-29 | 944.45 | 952.30 | 922.00 | 926.90 | -1.20% | 580,949 |
| 2026-06-25 | 946.00 | 956.45 | 935.60 | 938.20 | +0.21% | 104,199 |
| 2026-06-24 | 938.00 | 946.75 | 929.40 | 936.20 | -0.91% | 148,035 |
| 2026-06-23 | 937.00 | 949.70 | 932.90 | 944.75 | +0.88% | 151,754 |
| 2026-06-22 | 950.25 | 959.35 | 927.95 | 936.50 | -1.45% | 212,038 |
| 2026-06-19 | 958.00 | 958.70 | 947.55 | 950.25 | -0.81% | 185,099 |
| 2026-06-18 | 948.00 | 973.90 | 935.55 | 958.00 | +2.12% | 305,384 |
| 2026-06-17 | 942.00 | 954.80 | 934.65 | 938.10 | -0.79% | 67,258 |
| 2026-06-16 | 949.80 | 956.55 | 936.55 | 945.55 | +0.30% | 58,678 |
| 2026-06-15 | 935.50 | 947.95 | 933.75 | 942.70 | +2.07% | 54,284 |
| 2026-06-12 | 923.95 | 932.95 | 914.35 | 923.55 | +1.00% | 80,272 |
| 2026-06-11 | 926.00 | 926.95 | 912.00 | 914.40 | -1.69% | 46,091 |
| 2026-06-10 | 926.85 | 938.90 | 925.95 | 930.10 | +0.35% | 38,296 |
| 2026-06-09 | 925.15 | 930.40 | 911.50 | 926.85 | +1.41% | 49,586 |
| 2026-06-08 | 920.10 | 927.50 | 910.05 | 913.95 | -1.73% | 59,472 |
| 2026-06-05 | 929.90 | 942.00 | 927.90 | 930.05 | +0.08% | 48,024 |
| 2026-06-04 | 922.80 | 937.00 | 922.80 | 929.30 | +0.50% | 46,155 |
| 2026-06-03 | 929.90 | 935.00 | 923.00 | 924.70 | -0.52% | 82,150 |
| 2026-06-02 | 920.10 | 934.90 | 920.10 | 929.55 | -0.04% | 112,692 |
| 2026-06-01 | 954.35 | 955.00 | 925.00 | 929.90 | -1.15% | 79,855 |
| 2026-05-29 | 953.00 | 959.95 | 937.55 | 940.70 | -1.20% | 61,025 |
| 2026-05-27 | 947.50 | 960.00 | 947.50 | 952.10 | -0.07% | 32,046 |
| 2026-05-26 | 963.90 | 967.00 | 950.00 | 952.75 | -0.52% | 43,129 |
| 2026-05-25 | 954.00 | 964.00 | 953.30 | 957.70 | +0.47% | 39,414 |
| 2026-05-22 | 952.40 | 966.00 | 942.20 | 953.25 | +1.25% | 90,386 |
| 2026-05-21 | 955.00 | 956.95 | 939.50 | 941.45 | -0.69% | 72,776 |
| 2026-05-20 | 937.45 | 951.00 | 933.15 | 947.95 | +1.12% | 45,238 |
| 2026-05-19 | 955.00 | 955.00 | 929.75 | 937.45 | -1.02% | 108,131 |
| 2026-05-18 | 960.00 | 960.25 | 936.40 | 947.10 | -1.86% | 81,676 |
| 2026-05-15 | 979.00 | 986.05 | 955.80 | 965.05 | -0.85% | 78,642 |
| 2026-05-14 | 975.00 | 977.00 | 966.75 | 973.30 | +0.56% | 219,090 |
| 2026-05-13 | 970.00 | 979.00 | 952.55 | 967.90 | -0.22% | 158,825 |
| 2026-05-12 | 986.00 | 986.00 | 963.00 | 970.00 | -1.77% | 101,744 |
| 2026-05-11 | 972.05 | 994.00 | 956.90 | 987.50 | +1.21% | 148,851 |
| 2026-05-08 | 974.95 | 980.40 | 970.00 | 975.65 | +0.07% | 78,184 |
| 2026-05-07 | 975.00 | 984.00 | 959.00 | 974.95 | +0.78% | 171,901 |
| 2026-05-06 | 962.05 | 970.00 | 950.10 | 967.45 | +1.54% | 131,656 |
| 2026-05-05 | 956.00 | 963.00 | 948.70 | 952.75 | -0.54% | 98,818 |
| 2026-05-04 | 950.00 | 964.65 | 947.20 | 957.95 | +0.84% | 100,131 |
| 2026-04-30 | 954.65 | 954.65 | 928.50 | 950.00 | -0.47% | 544,606 |
| 2026-04-29 | 963.00 | 968.90 | 951.10 | 954.50 | -0.83% | 119,911 |
| 2026-04-28 | 973.95 | 973.95 | 961.00 | 962.50 | -1.28% | 141,436 |
| 2026-04-27 | 937.00 | 978.20 | 931.00 | 974.95 | +5.37% | 463,844 |
| 2026-04-24 | 1037.50 | 1037.50 | 915.00 | 925.25 | -10.66% | 2,105,074 |
| 2026-04-23 | 1065.00 | 1077.75 | 1024.30 | 1035.65 | -2.67% | 232,992 |
| 2026-04-22 | 1073.30 | 1083.00 | 1055.00 | 1064.10 | -0.13% | 177,164 |
| 2026-04-21 | 1038.85 | 1074.00 | 1022.20 | 1065.45 | +3.21% | 233,844 |
| 2026-04-20 | 1048.00 | 1048.00 | 1018.10 | 1032.30 | -0.24% | 217,224 |
| 2026-04-17 | 1000.00 | 1042.20 | 1000.00 | 1034.80 | +3.49% | 316,223 |
| 2026-04-16 | 1025.00 | 1025.00 | 993.00 | 999.90 | -0.96% | 323,847 |
| 2026-04-15 | 974.80 | 1016.85 | 972.60 | 1009.60 | +5.22% | 594,538 |
| 2026-04-13 | 954.00 | 967.45 | 943.00 | 959.55 | -0.71% | 169,084 |
| 2026-04-10 | 952.00 | 978.80 | 945.05 | 966.45 | +2.62% | 278,815 |
| 2026-04-09 | 974.90 | 988.05 | 935.00 | 941.80 | -2.39% | 311,608 |
| 2026-04-08 | 949.00 | 980.00 | 948.00 | 964.85 | +3.56% | 864,798 |
| 2026-04-07 | 949.05 | 949.95 | 929.05 | 931.70 | -0.91% | 82,754 |
| 2026-04-06 | 944.85 | 954.95 | 931.55 | 940.25 | -0.10% | 94,321 |
| 2026-04-02 | 942.20 | 946.10 | 926.50 | 941.15 | -0.98% | 83,676 |
| 2026-04-01 | 974.95 | 974.95 | 944.00 | 950.50 | +1.40% | 134,195 |
| 2026-03-30 | 931.95 | 943.80 | 914.55 | 937.35 | +0.07% | 184,978 |
| 2026-03-27 | 951.00 | 968.00 | 935.00 | 936.65 | -2.82% | 106,495 |
| 2026-03-25 | 931.00 | 977.00 | 931.00 | 963.80 | +3.78% | 106,007 |
| 2026-03-24 | 924.25 | 937.45 | 907.00 | 928.70 | +2.43% | 63,189 |
| 2026-03-23 | 932.00 | 933.70 | 896.50 | 906.65 | -3.45% | 92,171 |
| 2026-03-20 | 952.30 | 967.45 | 935.10 | 939.00 | -0.41% | 57,359 |
| 2026-03-19 | 964.00 | 964.00 | 940.25 | 942.85 | -2.85% | 39,907 |
| 2026-03-18 | 958.55 | 979.85 | 958.55 | 970.55 | +1.25% | 53,829 |
| 2026-03-17 | 980.00 | 980.00 | 951.40 | 958.55 | -0.14% | 96,982 |
| 2026-03-16 | 960.00 | 964.00 | 935.00 | 959.85 | +0.76% | 81,620 |
| 2026-03-13 | 969.95 | 976.40 | 950.00 | 952.65 | -2.80% | 69,095 |
| 2026-03-12 | 977.00 | 989.70 | 956.00 | 980.05 | -0.33% | 43,294 |
| 2026-03-11 | 984.05 | 997.00 | 975.00 | 983.30 | +0.30% | 80,042 |
| 2026-03-10 | 958.50 | 995.80 | 954.30 | 980.40 | +3.30% | 169,627 |
| 2026-03-09 | 945.05 | 953.95 | 927.75 | 949.05 | -2.09% | 75,600 |
| 2026-03-06 | 987.65 | 988.80 | 966.65 | 969.35 | -2.04% | 43,500 |
| 2026-03-05 | 958.65 | 998.00 | 958.65 | 989.55 | +3.22% | 58,718 |
| 2026-03-04 | 948.00 | 966.70 | 944.30 | 958.65 | -0.86% | 210,767 |
| 2026-03-02 | 963.00 | 989.35 | 960.30 | 967.00 | -2.06% | 67,855 |
| 2026-02-27 | 1028.95 | 1028.95 | 980.75 | 987.30 | -4.07% | 167,012 |
| 2026-02-26 | 1047.00 | 1052.80 | 1025.25 | 1029.20 | -1.59% | 40,687 |
| 2026-02-25 | 1051.75 | 1066.70 | 1039.15 | 1045.85 | -0.56% | 84,334 |
| 2026-02-24 | 1075.00 | 1075.00 | 1041.15 | 1051.75 | -2.72% | 74,354 |
| 2026-02-23 | 1067.35 | 1086.00 | 1064.65 | 1081.15 | +1.29% | 54,674 |
| 2026-02-20 | 1045.05 | 1071.95 | 1033.00 | 1067.35 | +0.99% | 73,978 |
| 2026-02-19 | 1074.70 | 1090.85 | 1044.20 | 1056.90 | -1.52% | 36,757 |
| 2026-02-18 | 1080.85 | 1090.65 | 1066.00 | 1073.25 | -0.70% | 51,126 |
| 2026-02-17 | 1060.00 | 1085.50 | 1060.00 | 1080.85 | +1.01% | 29,706 |
| 2026-02-16 | 1054.00 | 1079.10 | 1054.00 | 1070.05 | +0.07% | 42,206 |
| 2026-02-13 | 1062.50 | 1079.80 | 1052.60 | 1069.35 | -0.82% | 37,725 |
| 2026-02-12 | 1085.55 | 1096.60 | 1075.10 | 1078.15 | -1.96% | 52,163 |
| 2026-02-11 | 1097.90 | 1119.80 | 1090.90 | 1099.75 | +1.03% | 96,047 |
| 2026-02-10 | 1065.25 | 1097.40 | 1061.25 | 1088.55 | +2.48% | 85,430 |
| 2026-02-09 | 1072.00 | 1073.30 | 1050.10 | 1062.25 | -0.04% | 53,599 |
| 2026-02-06 | 1065.75 | 1067.05 | 1025.50 | 1062.70 | -0.63% | 140,632 |
| 2026-02-05 | 1062.85 | 1073.00 | 1042.50 | 1069.45 | +0.62% | 125,937 |
| 2026-02-04 | 1055.00 | 1065.00 | 1035.40 | 1062.85 | +1.32% | 56,111 |
| 2026-02-03 | 1028.00 | 1054.90 | 1015.00 | 1049.05 | +5.12% | 115,782 |
| 2026-02-02 | 989.00 | 1009.50 | 962.00 | 998.00 | +2.60% | 89,624 |
| 2026-01-30 | 960.00 | 980.00 | 945.40 | 972.70 | +0.34% | 194,335 |
| 2026-01-29 | 991.80 | 995.40 | 965.00 | 969.40 | -2.26% | 79,039 |
| 2026-01-28 | 966.00 | 996.80 | 966.00 | 991.80 | +3.53% | 59,840 |
| 2026-01-27 | 977.00 | 981.80 | 927.20 | 958.00 | -1.70% | 214,467 |
| 2026-01-23 | 1030.10 | 1036.90 | 972.10 | 974.60 | -5.34% | 139,259 |
| 2026-01-22 | 1037.00 | 1079.00 | 1026.10 | 1029.60 | -0.45% | 97,238 |
| 2026-01-21 | 1060.60 | 1067.40 | 1024.00 | 1034.30 | -3.62% | 241,035 |
| 2026-01-20 | 1090.70 | 1090.70 | 1061.10 | 1073.10 | -2.08% | 95,904 |
| 2026-01-19 | 1082.10 | 1100.90 | 1071.40 | 1095.90 | +0.85% | 45,918 |
| 2026-01-16 | 1092.30 | 1107.50 | 1078.70 | 1086.70 | +0.98% | 74,505 |
| 2026-01-15 | 1076.20 | 1076.20 | 1076.20 | 1076.20 | +0.00% | 0 |
| 2026-01-14 | 1070.20 | 1088.30 | 1070.20 | 1076.20 | -0.31% | 38,938 |
| 2026-01-13 | 1060.00 | 1083.80 | 1056.70 | 1079.60 | +1.70% | 45,458 |
| 2026-01-12 | 1075.00 | 1078.60 | 1046.90 | 1061.60 | -1.71% | 132,400 |
| 2026-01-09 | 1100.40 | 1109.90 | 1076.40 | 1080.10 | -2.72% | 181,626 |
| 2026-01-08 | 1135.00 | 1140.10 | 1107.00 | 1110.30 | -2.22% | 52,844 |
| 2026-01-07 | 1128.00 | 1138.00 | 1117.20 | 1135.50 | +0.14% | 51,121 |
| 2026-01-06 | 1135.00 | 1137.90 | 1120.60 | 1133.90 | -0.42% | 41,687 |
| 2026-01-05 | 1127.60 | 1143.90 | 1125.00 | 1138.70 | +0.98% | 72,574 |
| 2026-01-02 | 1115.30 | 1132.10 | 1110.00 | 1127.70 | +1.11% | 85,318 |
| 2026-01-01 | 1129.60 | 1138.00 | 1110.00 | 1115.30 | -1.26% | 55,710 |
| 2025-12-31 | 1102.90 | 1133.90 | 1102.70 | 1129.50 | +2.39% | 381,216 |
| 2025-12-30 | 1105.00 | 1116.90 | 1093.00 | 1103.10 | -0.68% | 102,306 |
| 2025-12-29 | 1119.60 | 1128.50 | 1100.30 | 1110.70 | -1.26% | 130,071 |
| 2025-12-26 | 1129.10 | 1139.80 | 1121.20 | 1124.90 | -0.86% | 31,126 |
| 2025-12-24 | 1134.70 | 1139.20 | 1126.40 | 1134.70 | +0.28% | 76,443 |
| 2025-12-23 | 1128.30 | 1138.90 | 1122.40 | 1131.50 | +0.29% | 58,536 |
| 2025-12-22 | 1128.70 | 1135.00 | 1121.90 | 1128.20 | -0.51% | 58,105 |
| 2025-12-19 | 1152.00 | 1152.00 | 1111.70 | 1134.00 | -0.46% | 156,099 |
| 2025-12-18 | 1118.20 | 1169.00 | 1115.50 | 1139.20 | +2.32% | 535,294 |
| 2025-12-17 | 1120.00 | 1130.50 | 1108.00 | 1113.40 | -1.10% | 81,306 |
| 2025-12-16 | 1135.00 | 1141.00 | 1117.60 | 1125.80 | -0.12% | 39,232 |
| 2025-12-15 | 1142.30 | 1146.80 | 1120.00 | 1127.20 | -1.67% | 268,262 |
| 2025-12-12 | 1125.00 | 1152.30 | 1125.00 | 1146.40 | +1.97% | 109,215 |
| 2025-12-11 | 1105.00 | 1130.30 | 1094.00 | 1124.20 | +1.54% | 161,013 |
| 2025-12-10 | 1128.00 | 1134.00 | 1103.10 | 1107.10 | -1.20% | 48,117 |
| 2025-12-09 | 1112.80 | 1123.00 | 1099.40 | 1120.60 | +0.70% | 66,844 |
| 2025-12-08 | 1122.50 | 1124.00 | 1094.50 | 1112.80 | -0.84% | 71,249 |
| 2025-12-05 | 1144.00 | 1144.00 | 1115.00 | 1122.20 | -1.92% | 60,487 |
| 2025-12-04 | 1131.10 | 1147.40 | 1127.60 | 1144.20 | +1.13% | 89,693 |
| 2025-12-03 | 1148.00 | 1148.00 | 1127.00 | 1131.40 | -1.56% | 47,477 |
| 2025-12-02 | 1149.00 | 1153.70 | 1136.50 | 1149.30 | -0.18% | 67,918 |
| 2025-12-01 | 1141.10 | 1155.00 | 1136.80 | 1151.40 | +0.90% | 59,289 |
| 2025-11-28 | 1144.30 | 1149.60 | 1130.40 | 1141.10 | -0.29% | 89,643 |
| 2025-11-27 | 1156.00 | 1161.90 | 1127.60 | 1144.40 | -0.99% | 63,202 |
| 2025-11-26 | 1140.60 | 1157.00 | 1138.50 | 1155.80 | +1.33% | 60,876 |
| 2025-11-25 | 1147.40 | 1147.40 | 1138.10 | 1140.60 | -0.40% | 35,161 |
| 2025-11-24 | 1150.00 | 1159.90 | 1141.70 | 1145.20 | -0.39% | 100,135 |
| 2025-11-21 | 1152.60 | 1154.60 | 1136.70 | 1149.70 | -0.04% | 256,669 |
| 2025-11-20 | 1148.00 | 1154.80 | 1143.20 | 1150.20 | +0.10% | 207,384 |
| 2025-11-19 | 1175.50 | 1177.90 | 1145.00 | 1149.00 | -2.18% | 81,364 |
| 2025-11-18 | 1165.80 | 1180.00 | 1138.10 | 1174.60 | +0.22% | 314,207 |
| 2025-11-17 | 1164.50 | 1176.00 | 1159.20 | 1172.00 | +0.77% | 74,512 |
| 2025-11-14 | 1170.00 | 1178.70 | 1159.20 | 1163.00 | -1.09% | 151,121 |
| 2025-11-13 | 1169.90 | 1188.60 | 1169.90 | 1175.80 | +0.69% | 58,065 |
| 2025-11-12 | 1188.00 | 1188.70 | 1163.50 | 1167.70 | -0.49% | 108,863 |
| 2025-11-11 | 1201.40 | 1204.80 | 1171.00 | 1173.50 | -2.32% | 113,566 |
| 2025-11-10 | 1202.20 | 1209.60 | 1187.10 | 1201.40 | -0.63% | 72,574 |
| 2025-11-07 | 1200.00 | 1218.50 | 1176.00 | 1209.00 | +0.58% | 111,779 |
| 2025-11-06 | 1225.00 | 1229.20 | 1197.10 | 1202.00 | -0.85% | 71,207 |
| 2025-11-04 | 1239.60 | 1240.50 | 1200.00 | 1212.30 | -1.97% | 213,340 |
| 2025-11-03 | 1247.50 | 1258.60 | 1233.70 | 1236.70 | -0.87% | 52,816 |
| 2025-10-31 | 1250.40 | 1259.90 | 1241.80 | 1247.60 | -0.03% | 103,979 |
| 2025-10-30 | 1276.20 | 1276.80 | 1232.30 | 1248.00 | -2.26% | 298,334 |
| 2025-10-29 | 1270.00 | 1282.90 | 1261.00 | 1276.80 | -2.09% | 227,703 |
| 2025-10-28 | 1317.30 | 1329.90 | 1301.40 | 1304.10 | -1.00% | 75,248 |
| 2025-10-27 | 1340.00 | 1345.00 | 1315.00 | 1317.30 | -1.72% | 103,847 |
| 2025-10-24 | 1315.00 | 1343.90 | 1300.90 | 1340.30 | +2.05% | 218,304 |
| 2025-10-23 | 1328.50 | 1336.70 | 1299.00 | 1313.40 | -2.04% | 358,782 |
| 2025-10-21 | 1340.00 | 1353.00 | 1335.00 | 1340.70 | +0.05% | 42,151 |
| 2025-10-20 | 1361.80 | 1361.80 | 1263.30 | 1340.00 | -4.41% | 1,183,588 |
| 2025-10-17 | 1380.00 | 1409.00 | 1370.40 | 1401.80 | +1.69% | 278,147 |
| 2025-10-16 | 1374.00 | 1391.00 | 1368.50 | 1378.50 | +0.07% | 70,306 |
| 2025-10-15 | 1370.10 | 1385.00 | 1353.50 | 1377.60 | +0.73% | 96,847 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mai (+8.03%). Schwächster Monat: Jan (-18.37%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-19
Schnelle Antworten
Wie lautet der letzte Schlusskurs von UTIAMC.NS (UTIAMC.NS)?
867.20 am 2026-10-19, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von UTIAMC.NS?
1361.80 im Hoch und 863.35 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-19.
Welches ist historisch der stärkste und der schwächste Monat von UTIAMC.NS?
Historisch war der stärkste Kalendermonat von UTIAMC.NS der Mai (Durchschnitt +8.03%), der schwächste der Jan (Durchschnitt -18.37%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 446 Tageskerzen im Closelook-Datenlake.