UCO Bank (BOM:532505)
India · Delayed Price · Currency is INR 25.75
-0.06 (-0.23%)
At close: Aug 21, 2026
BOM:532505 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 25.69 | 25.92 | 25.66 | 25.75 | 25.75 | -0.23% | 205,948 |
| Aug 20, 2026 | 25.70 | 25.96 | 25.70 | 25.81 | 25.81 | 0.47% | 223,876 |
| Aug 19, 2026 | 26.21 | 26.21 | 25.65 | 25.69 | 25.69 | -0.81% | 200,887 |
| Aug 18, 2026 | 26.00 | 26.13 | 25.82 | 25.90 | 25.90 | -0.80% | 162,884 |
| Aug 17, 2026 | 25.99 | 26.17 | 25.81 | 26.11 | 26.11 | 0.46% | 112,150 |
| Aug 14, 2026 | 26.05 | 26.11 | 25.92 | 25.99 | 25.99 | -0.27% | 138,868 |
| Aug 13, 2026 | 26.18 | 26.30 | 26.01 | 26.06 | 26.06 | -0.46% | 352,850 |
| Aug 12, 2026 | 25.99 | 26.44 | 25.99 | 26.18 | 26.18 | 0.23% | 247,921 |
| Aug 11, 2026 | 26.01 | 26.20 | 25.92 | 26.12 | 26.12 | - | 176,460 |
| Aug 10, 2026 | 26.35 | 26.46 | 26.07 | 26.12 | 26.12 | -1.17% | 458,307 |
| Aug 7, 2026 | 26.90 | 26.90 | 26.32 | 26.43 | 26.43 | -0.75% | 160,813 |
| Aug 6, 2026 | 26.50 | 26.77 | 26.40 | 26.63 | 26.63 | 0.76% | 238,215 |
| Aug 5, 2026 | 26.53 | 26.75 | 26.00 | 26.43 | 26.43 | 0.34% | 480,522 |
| Aug 4, 2026 | 26.57 | 26.57 | 26.20 | 26.34 | 26.34 | 0.19% | 161,205 |
| Aug 3, 2026 | 26.33 | 26.60 | 26.25 | 26.29 | 26.29 | 0.42% | 352,431 |
| Jul 31, 2026 | 25.97 | 26.23 | 25.90 | 26.18 | 26.18 | 1.24% | 426,383 |
| Jul 30, 2026 | 26.50 | 26.55 | 25.71 | 25.86 | 25.86 | -2.53% | 444,392 |
| Jul 29, 2026 | 26.60 | 26.86 | 26.46 | 26.53 | 26.53 | -0.56% | 347,306 |
| Jul 28, 2026 | 26.74 | 27.01 | 26.37 | 26.68 | 26.68 | -0.26% | 572,448 |
| Jul 27, 2026 | 26.73 | 27.09 | 26.18 | 26.75 | 26.75 | 3.44% | 887,882 |
| Jul 24, 2026 | 25.68 | 25.94 | 25.30 | 25.86 | 25.86 | -0.61% | 524,257 |
| Jul 23, 2026 | 26.65 | 26.65 | 25.90 | 26.02 | 26.02 | -1.96% | 573,449 |
| Jul 22, 2026 | 26.88 | 27.03 | 26.48 | 26.54 | 26.54 | -1.12% | 479,185 |
| Jul 21, 2026 | 26.64 | 26.95 | 26.55 | 26.84 | 26.84 | 0.90% | 227,350 |
| Jul 20, 2026 | 26.03 | 26.71 | 25.97 | 26.60 | 26.60 | 2.07% | 508,671 |
| Jul 17, 2026 | 26.00 | 26.20 | 25.95 | 26.06 | 26.06 | -0.19% | 295,380 |
| Jul 16, 2026 | 26.10 | 26.24 | 26.00 | 26.11 | 26.11 | -0.46% | 231,809 |
| Jul 15, 2026 | 26.21 | 26.71 | 26.10 | 26.23 | 26.23 | 0.11% | 624,847 |
| Jul 14, 2026 | 26.58 | 26.58 | 26.02 | 26.20 | 26.20 | -0.98% | 336,240 |
| Jul 13, 2026 | 26.25 | 26.85 | 26.25 | 26.46 | 26.46 | -1.12% | 480,682 |
| Jul 10, 2026 | 26.34 | 27.01 | 26.17 | 26.76 | 26.76 | 2.76% | 481,778 |
| Jul 9, 2026 | 26.48 | 26.50 | 26.00 | 26.04 | 26.04 | -0.19% | 245,590 |
| Jul 8, 2026 | 26.33 | 26.74 | 25.84 | 26.09 | 26.09 | -1.21% | 870,465 |
| Jul 7, 2026 | 26.62 | 26.68 | 26.28 | 26.41 | 26.41 | -0.75% | 453,316 |
| Jul 6, 2026 | 26.84 | 26.93 | 26.55 | 26.61 | 26.61 | -1.26% | 200,780 |
| Jul 3, 2026 | 27.60 | 27.88 | 26.83 | 26.95 | 26.95 | -0.70% | 334,208 |
| Jul 2, 2026 | 26.90 | 27.47 | 26.88 | 27.14 | 27.14 | 0.89% | 567,841 |
| Jul 1, 2026 | 27.18 | 27.18 | 26.81 | 26.90 | 26.90 | -0.33% | 353,211 |
| Jun 30, 2026 | 26.90 | 27.26 | 26.77 | 26.99 | 26.99 | 0.48% | 401,736 |
| Jun 29, 2026 | 27.19 | 27.24 | 26.58 | 26.86 | 26.86 | -1.07% | 522,487 |
| Jun 25, 2026 | 27.09 | 27.34 | 27.01 | 27.15 | 27.15 | 0.18% | 218,511 |
| Jun 24, 2026 | 26.97 | 27.55 | 26.67 | 27.10 | 27.10 | 0.97% | 644,240 |
| Jun 23, 2026 | 27.64 | 27.68 | 26.77 | 26.84 | 26.84 | -2.58% | 374,406 |
| Jun 22, 2026 | 27.84 | 27.94 | 27.48 | 27.55 | 27.55 | -0.04% | 444,803 |
| Jun 19, 2026 | 27.99 | 27.99 | 27.43 | 27.56 | 27.56 | -1.50% | 638,330 |
| Jun 18, 2026 | 28.37 | 28.72 | 27.77 | 27.98 | 27.98 | -0.85% | 2,029,439 |
| Jun 17, 2026 | 26.42 | 30.05 | 26.36 | 28.22 | 28.22 | 7.22% | 5,298,746 |
| Jun 16, 2026 | 26.43 | 26.54 | 26.14 | 26.32 | 26.32 | 0.50% | 278,796 |
| Jun 15, 2026 | 26.60 | 26.67 | 26.13 | 26.19 | 26.19 | 0.85% | 397,259 |
| Jun 12, 2026 | 25.41 | 26.04 | 25.28 | 25.97 | 25.97 | 3.47% | 334,256 |