UCO Bank (BOM:532505)
India · Delayed Price · Currency is INR 23.98
+0.06 (0.25%)
At close: Sep 11, 2026
BOM:532505 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 23.60 | 24.17 | 23.50 | 23.98 | 23.98 | 0.25% | 279,153 |
| Sep 10, 2026 | 23.99 | 24.20 | 23.80 | 23.92 | 23.92 | -0.29% | 425,395 |
| Sep 9, 2026 | 24.11 | 24.23 | 23.95 | 23.99 | 23.99 | -0.87% | 426,532 |
| Sep 8, 2026 | 24.45 | 24.49 | 24.15 | 24.20 | 24.20 | -0.98% | 368,627 |
| Sep 7, 2026 | 24.78 | 24.99 | 24.39 | 24.44 | 24.44 | -1.45% | 462,658 |
| Sep 4, 2026 | 24.93 | 25.02 | 24.55 | 24.80 | 24.80 | 0.61% | 395,554 |
| Sep 3, 2026 | 24.46 | 25.08 | 24.46 | 24.65 | 24.65 | 0.98% | 577,929 |
| Sep 2, 2026 | 24.55 | 24.78 | 24.30 | 24.41 | 24.41 | -0.81% | 362,712 |
| Sep 1, 2026 | 24.90 | 25.12 | 24.54 | 24.61 | 24.61 | -1.20% | 311,232 |
| Aug 31, 2026 | 25.31 | 25.36 | 24.86 | 24.91 | 24.91 | -2.35% | 470,976 |
| Aug 28, 2026 | 25.52 | 25.70 | 25.36 | 25.51 | 25.51 | -0.04% | 349,049 |
| Aug 27, 2026 | 26.07 | 26.23 | 25.46 | 25.52 | 25.52 | -2.60% | 361,057 |
| Aug 26, 2026 | 26.10 | 26.43 | 26.08 | 26.20 | 26.20 | 0.58% | 358,662 |
| Aug 25, 2026 | 26.05 | 26.42 | 25.89 | 26.05 | 26.05 | 0.62% | 374,449 |
| Aug 24, 2026 | 25.90 | 26.05 | 25.73 | 25.89 | 25.89 | 0.54% | 475,122 |
| 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 |