UCO Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.46	27.55	27.11	27.18	27.18	-1.09%	504,486
Mar 5, 2026	27.40	27.69	27.10	27.48	27.48	0.84%	513,084
Mar 4, 2026	28.48	28.48	27.18	27.25	27.25	-4.52%	572,412
Mar 2, 2026	24.70	28.90	24.70	28.54	28.54	-3.65%	1,287,651
Feb 27, 2026	29.82	30.12	29.55	29.62	29.62	-0.67%	329,050
Feb 26, 2026	29.59	30.11	29.40	29.82	29.82	0.95%	938,459
Feb 25, 2026	29.49	30.28	29.25	29.54	29.54	1.06%	782,586
Feb 24, 2026	28.87	30.13	28.61	29.23	29.23	1.32%	1,028,662
Feb 23, 2026	28.93	29.54	28.74	28.85	28.85	-0.45%	776,144
Feb 20, 2026	28.80	29.18	28.70	28.98	28.98	0.80%	218,675
Feb 19, 2026	29.61	29.74	28.50	28.75	28.75	-2.54%	338,285
Feb 18, 2026	29.04	29.63	29.01	29.50	29.50	1.94%	1,099,031
Feb 17, 2026	28.39	29.53	28.25	28.94	28.94	2.12%	1,009,163
Feb 16, 2026	28.09	28.40	27.95	28.34	28.34	0.67%	567,239
Feb 13, 2026	28.53	28.53	28.06	28.15	28.15	-2.02%	499,954
Feb 12, 2026	28.80	29.04	28.66	28.73	28.73	-0.90%	237,106
Feb 11, 2026	29.08	29.09	28.75	28.99	28.99	-0.21%	174,260
Feb 10, 2026	29.03	29.29	28.91	29.05	29.05	-	493,028
Feb 9, 2026	28.75	29.29	28.68	29.05	29.05	1.79%	959,605
Feb 6, 2026	28.57	28.67	28.29	28.54	28.54	-0.17%	530,676
Feb 5, 2026	28.73	28.98	28.50	28.59	28.59	-0.52%	352,355
Feb 4, 2026	28.46	28.87	28.31	28.74	28.74	1.02%	352,077
Feb 3, 2026	28.96	29.22	28.34	28.45	28.45	0.71%	347,749
Feb 2, 2026	28.49	28.53	27.50	28.25	28.25	-1.05%	811,038
Feb 1, 2026	28.55	29.11	28.40	28.55	28.55	-2.19%	560,421
Jan 30, 2026	28.67	29.29	28.31	29.19	29.19	1.53%	1,176,803
Jan 29, 2026	29.28	29.40	28.66	28.75	28.75	-1.34%	628,698
Jan 28, 2026	28.47	29.19	28.47	29.14	29.14	1.89%	487,265
Jan 27, 2026	28.72	28.80	28.18	28.60	28.60	-0.38%	666,375
Jan 23, 2026	29.14	29.14	28.44	28.71	28.71	-1.00%	560,186
Jan 22, 2026	28.91	29.47	28.86	29.00	29.00	0.76%	643,441
Jan 21, 2026	28.63	28.95	28.26	28.78	28.78	0.07%	655,373
Jan 20, 2026	29.78	29.80	28.60	28.76	28.76	-2.97%	976,473
Jan 19, 2026	30.01	30.39	29.47	29.64	29.64	-0.17%	1,244,323
Jan 16, 2026	29.40	30.10	29.40	29.69	29.69	0.99%	1,022,629
Jan 14, 2026	28.81	29.61	28.75	29.40	29.40	1.84%	612,902
Jan 13, 2026	28.92	29.19	28.70	28.87	28.87	-0.17%	668,416
Jan 12, 2026	28.71	28.98	28.25	28.92	28.92	0.45%	593,251
Jan 9, 2026	29.06	29.46	28.72	28.79	28.79	-1.47%	785,968
Jan 8, 2026	29.89	29.99	29.10	29.22	29.22	-2.24%	604,435
Jan 7, 2026	29.85	30.21	29.72	29.89	29.89	0.03%	199,375
Jan 6, 2026	29.97	30.40	29.76	29.88	29.88	-0.10%	756,689
Jan 5, 2026	30.77	31.27	29.72	29.91	29.91	-2.00%	1,853,728
Jan 2, 2026	29.60	30.70	29.59	30.52	30.52	3.35%	1,769,631
Jan 1, 2026	29.76	29.89	29.39	29.53	29.53	0.20%	710,571
Dec 31, 2025	28.89	29.74	28.87	29.47	29.47	2.08%	1,357,519
Dec 30, 2025	28.55	28.99	28.30	28.87	28.87	1.19%	612,918
Dec 29, 2025	28.52	28.85	28.42	28.53	28.53	-0.42%	509,095
Dec 26, 2025	28.57	29.00	28.55	28.65	28.65	-0.52%	695,252
Dec 24, 2025	28.86	29.05	28.71	28.80	28.80	-0.17%	621,532