UCO Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	29.01	29.12	28.82	28.85	28.85	-0.55%	487,987
Dec 22, 2025	28.86	29.05	28.66	29.01	29.01	1.22%	395,077
Dec 19, 2025	28.45	28.70	28.32	28.66	28.66	0.49%	440,001
Dec 18, 2025	28.46	28.69	28.17	28.52	28.52	0.11%	313,742
Dec 17, 2025	28.72	28.91	28.42	28.49	28.49	-0.84%	386,443
Dec 16, 2025	29.14	29.15	28.66	28.73	28.73	-1.41%	386,139
Dec 15, 2025	29.08	29.19	28.80	29.14	29.14	0.21%	495,920
Dec 12, 2025	29.33	29.44	28.97	29.08	29.08	-0.24%	175,194
Dec 11, 2025	28.90	29.23	28.68	29.15	29.15	1.04%	176,084
Dec 10, 2025	29.11	29.48	28.77	28.85	28.85	-0.89%	602,829
Dec 9, 2025	28.20	29.20	28.00	29.11	29.11	1.78%	949,422
Dec 8, 2025	29.54	29.54	28.44	28.60	28.60	-2.92%	1,129,083
Dec 5, 2025	29.70	29.75	29.22	29.46	29.46	-0.74%	788,188
Dec 4, 2025	29.95	30.14	29.50	29.68	29.68	-0.97%	715,126
Dec 3, 2025	30.66	30.66	29.80	29.97	29.97	-2.12%	781,664
Dec 2, 2025	31.10	31.14	30.55	30.62	30.62	-0.52%	267,897
Dec 1, 2025	31.00	31.20	30.66	30.78	30.78	-	596,519
Nov 28, 2025	31.04	31.07	30.74	30.78	30.78	-0.84%	441,202
Nov 27, 2025	31.44	31.44	30.83	31.04	31.04	-0.23%	793,222
Nov 26, 2025	30.80	31.76	30.65	31.11	31.11	1.53%	1,122,998
Nov 25, 2025	30.81	30.96	30.36	30.64	30.64	-0.13%	515,467
Nov 24, 2025	30.95	31.22	30.51	30.68	30.68	-0.07%	657,190
Nov 21, 2025	31.16	31.51	30.60	30.70	30.70	-1.13%	527,758
Nov 20, 2025	32.05	32.10	31.00	31.05	31.05	-2.51%	757,392
Nov 19, 2025	31.55	31.98	31.12	31.85	31.85	1.08%	624,472
Nov 18, 2025	31.32	31.76	31.10	31.51	31.51	0.61%	882,559
Nov 17, 2025	30.80	31.99	30.80	31.32	31.32	1.95%	1,861,087
Nov 14, 2025	30.71	30.99	30.57	30.72	30.72	-0.36%	626,796
Nov 13, 2025	31.26	31.34	30.73	30.83	30.83	-1.00%	697,662
Nov 12, 2025	31.56	31.87	31.06	31.14	31.14	-1.02%	1,027,063
Nov 11, 2025	32.24	32.29	31.41	31.46	31.46	-2.51%	916,988
Nov 10, 2025	32.62	32.70	32.10	32.27	32.27	-0.83%	672,500
Nov 7, 2025	31.73	32.72	31.43	32.54	32.54	1.88%	462,263
Nov 6, 2025	32.75	32.91	31.79	31.94	31.94	-2.41%	1,108,089
Nov 4, 2025	33.75	33.75	32.60	32.73	32.73	-2.56%	934,043
Nov 3, 2025	33.24	34.19	33.13	33.59	33.59	1.14%	1,789,806
Oct 31, 2025	32.46	34.20	32.30	33.21	33.21	2.34%	1,763,798
Oct 30, 2025	33.00	33.00	32.28	32.45	32.45	-1.10%	1,006,678
Oct 29, 2025	32.82	33.13	32.56	32.81	32.81	0.03%	1,225,956
Oct 28, 2025	32.57	33.14	32.16	32.80	32.80	1.61%	1,830,251
Oct 27, 2025	31.80	32.58	31.61	32.28	32.28	1.89%	1,231,467
Oct 24, 2025	32.20	32.34	31.45	31.68	31.68	-1.77%	910,472
Oct 23, 2025	32.49	33.25	32.11	32.25	32.25	-0.09%	1,225,879
Oct 21, 2025	32.19	32.50	32.10	32.28	32.28	1.03%	946,333