UCO Bank (BOM:532505)
India · Delayed Price · Currency is INR 31.04
+0.71 (2.34%)
At close: Sep 19, 2025
UCO Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 30.33 | 31.40 | 30.26 | 31.04 | 31.04 | 2.34% | 2,165,634 |
| Sep 18, 2025 | 30.70 | 30.97 | 30.13 | 30.33 | 30.33 | -0.52% | 1,586,411 |
| Sep 17, 2025 | 30.25 | 30.82 | 30.00 | 30.49 | 30.49 | 2.04% | 1,550,670 |
| Sep 16, 2025 | 29.69 | 30.14 | 29.39 | 29.88 | 29.88 | 1.49% | 902,826 |
| Sep 15, 2025 | 29.04 | 29.55 | 28.91 | 29.44 | 29.44 | 1.52% | 638,034 |
| Sep 12, 2025 | 29.61 | 29.63 | 28.95 | 29.00 | 29.00 | -1.06% | 549,700 |
| Sep 11, 2025 | 29.11 | 29.84 | 29.11 | 29.31 | 29.31 | 0.86% | 1,355,327 |
| Sep 10, 2025 | 28.66 | 29.35 | 28.65 | 29.06 | 29.06 | 1.75% | 913,935 |
| Sep 9, 2025 | 28.71 | 28.86 | 28.49 | 28.56 | 28.56 | -0.38% | 369,244 |
| Sep 8, 2025 | 28.99 | 29.12 | 28.50 | 28.67 | 28.67 | -0.07% | 924,339 |
| Sep 5, 2025 | 28.69 | 28.78 | 28.28 | 28.69 | 28.69 | 1.13% | 258,805 |
| Sep 4, 2025 | 29.00 | 29.08 | 28.29 | 28.37 | 28.37 | -1.36% | 407,221 |
| Sep 3, 2025 | 28.90 | 29.00 | 28.71 | 28.76 | 28.76 | -0.31% | 200,395 |
| Sep 2, 2025 | 28.46 | 29.19 | 28.46 | 28.85 | 28.85 | 0.91% | 715,687 |
| Sep 1, 2025 | 28.21 | 28.65 | 28.14 | 28.59 | 28.59 | 1.31% | 425,735 |
| Aug 29, 2025 | 28.17 | 28.49 | 27.90 | 28.22 | 28.22 | 0.11% | 1,567,619 |
| Aug 28, 2025 | 28.05 | 28.34 | 28.02 | 28.19 | 28.19 | -0.91% | 592,521 |
| Aug 26, 2025 | 28.83 | 29.15 | 28.36 | 28.45 | 28.45 | -1.25% | 250,588 |
| Aug 25, 2025 | 28.87 | 29.32 | 28.70 | 28.81 | 28.81 | -0.38% | 522,354 |
| Aug 22, 2025 | 29.34 | 29.40 | 28.65 | 28.92 | 28.92 | -1.13% | 522,552 |
| Aug 21, 2025 | 29.10 | 29.60 | 29.10 | 29.25 | 29.25 | -0.03% | 882,425 |
| Aug 20, 2025 | 29.39 | 29.40 | 28.97 | 29.26 | 29.26 | 0.24% | 389,255 |
| Aug 19, 2025 | 28.46 | 29.29 | 28.27 | 29.19 | 29.19 | 2.57% | 417,846 |
| Aug 18, 2025 | 28.43 | 28.65 | 28.20 | 28.46 | 28.46 | 1.35% | 661,508 |
| Aug 14, 2025 | 28.13 | 28.45 | 27.90 | 28.08 | 28.08 | 0.11% | 609,472 |
| Aug 13, 2025 | 28.49 | 28.60 | 28.02 | 28.05 | 28.05 | -0.99% | 534,373 |
| Aug 12, 2025 | 28.30 | 28.42 | 27.94 | 28.33 | 28.33 | 0.89% | 660,238 |
| Aug 11, 2025 | 28.23 | 28.30 | 27.82 | 28.08 | 28.08 | 0.32% | 656,910 |
| Aug 8, 2025 | 28.13 | 28.55 | 27.90 | 27.99 | 27.99 | -0.50% | 449,567 |
| Aug 7, 2025 | 28.31 | 28.37 | 27.80 | 28.13 | 28.13 | -0.85% | 825,450 |
| Aug 6, 2025 | 29.04 | 29.12 | 28.30 | 28.37 | 28.37 | -1.97% | 828,340 |
| Aug 5, 2025 | 29.05 | 29.37 | 28.84 | 28.94 | 28.94 | -0.21% | 750,893 |
| Aug 4, 2025 | 29.35 | 29.56 | 28.94 | 29.00 | 29.00 | -0.41% | 454,983 |
| Aug 1, 2025 | 29.60 | 29.89 | 29.00 | 29.12 | 29.12 | -2.28% | 726,264 |
| Jul 31, 2025 | 29.90 | 30.08 | 29.41 | 29.80 | 29.80 | -1.13% | 605,291 |
| Jul 30, 2025 | 30.44 | 30.61 | 30.06 | 30.14 | 30.14 | -0.23% | 560,516 |
| Jul 29, 2025 | 30.00 | 30.30 | 29.75 | 30.21 | 30.21 | 0.30% | 268,285 |
| Jul 28, 2025 | 30.54 | 30.54 | 29.93 | 30.12 | 30.12 | -0.76% | 483,475 |
| Jul 25, 2025 | 30.86 | 30.91 | 30.30 | 30.35 | 30.35 | -1.75% | 294,008 |
| Jul 24, 2025 | 31.00 | 31.19 | 30.80 | 30.89 | 30.89 | -0.23% | 675,334 |
| Jul 23, 2025 | 31.22 | 31.75 | 30.86 | 30.96 | 30.96 | -2.21% | 807,334 |
| Jul 22, 2025 | 32.12 | 32.12 | 31.44 | 31.66 | 31.66 | -0.31% | 562,863 |
| Jul 21, 2025 | 32.26 | 32.39 | 31.67 | 31.76 | 31.76 | -1.12% | 630,124 |
| Jul 18, 2025 | 32.37 | 32.52 | 31.97 | 32.12 | 32.12 | -0.74% | 414,162 |
| Jul 17, 2025 | 32.79 | 32.84 | 32.30 | 32.36 | 32.36 | -0.64% | 593,549 |
| Jul 16, 2025 | 32.19 | 33.19 | 32.16 | 32.57 | 32.57 | 1.94% | 897,651 |
| Jul 15, 2025 | 31.64 | 32.29 | 31.64 | 31.95 | 31.95 | 1.08% | 869,085 |
| Jul 14, 2025 | 31.63 | 31.88 | 31.31 | 31.61 | 31.61 | -0.06% | 740,816 |
| Jul 11, 2025 | 31.84 | 32.15 | 31.52 | 31.63 | 31.63 | -0.97% | 610,938 |
| Jul 10, 2025 | 31.93 | 32.25 | 31.73 | 31.94 | 31.94 | 0.03% | 666,393 |