Skip to main content
logo
UCO Bank (BOM:532505)
India flag India · Delayed Price · Currency is INR
25.24
-0.29 (-1.14%)
At close: May 29, 2026

BOM:532505 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202625.6025.7925.1025.2425.24-1.14%147,678
May 27, 202625.3025.6925.2725.5325.530.39%376,777
May 26, 202625.5425.8025.3625.4325.43-0.43%299,747
May 25, 202624.8725.6024.8725.5425.543.07%563,966
May 22, 202625.0925.0924.7024.7824.78-0.12%255,697
May 21, 202624.6324.9724.6324.8124.811.02%360,618
May 20, 202624.5724.7724.4024.5624.56-1.09%365,049
May 19, 202624.6825.0424.6724.8324.830.65%124,649
May 18, 202625.0125.1824.4524.6724.67-2.06%637,621
May 15, 202625.5025.5425.1525.1925.19-1.02%233,608
May 14, 202625.3125.7425.2025.4525.450.35%375,395
May 13, 202625.0125.6525.0125.3625.36-0.55%677,509
May 12, 202626.2926.3425.4525.5025.50-3.34%591,772
May 11, 202626.6826.6826.1926.3826.38-1.60%655,765
May 8, 202627.3727.5026.7026.8126.81-1.69%317,834
May 7, 202627.1027.4927.0627.2727.271.07%1,023,323
May 6, 202626.9827.1526.6426.9826.982.00%455,396
May 5, 202626.5926.7326.4126.4526.45-0.64%231,807
May 4, 202626.8426.9026.5126.6226.620.87%511,385
Apr 30, 202626.6426.9026.3026.8326.390.71%594,332
Apr 29, 202626.3927.0026.3926.6426.201.41%1,046,203
Apr 28, 202626.4626.6126.1726.2725.84-1.20%817,737
Apr 27, 202626.4826.9026.2926.5926.150.38%703,298
Apr 24, 202626.6426.9326.2526.4926.06-0.53%632,823
Apr 23, 202627.0327.1026.5026.6326.19-1.48%791,362
Apr 22, 202626.4127.1826.4127.0326.591.43%666,879
Apr 21, 202626.5627.0126.5226.6526.210.38%545,370
Apr 20, 202626.8226.9526.2626.5526.11-0.78%361,115
Apr 17, 202626.7626.9026.5526.7626.320.79%414,803
Apr 16, 202626.7426.9126.3426.5526.110.23%535,472
Apr 15, 202626.3726.7026.3026.4926.062.36%379,145
Apr 13, 202625.7626.0725.2025.8825.46-1.41%541,833
Apr 10, 202625.8626.3825.8626.2525.822.18%605,011
Apr 9, 202626.3426.3425.5625.6925.27-1.00%770,337
Apr 8, 202625.3726.0825.2025.9525.526.79%891,065
Apr 7, 202624.2724.5024.1024.3023.90-0.21%396,593
Apr 6, 202624.4624.4623.5224.3523.951.88%752,834
Apr 2, 202623.1724.0022.8423.9023.510.89%737,049
Apr 1, 202623.1523.9523.0723.6923.305.52%589,835
Mar 30, 202623.0823.4222.3022.4522.08-4.87%1,223,906
Mar 27, 202624.5324.5323.2723.6023.21-4.07%964,188
Mar 25, 202624.2224.7424.1024.6024.202.54%806,386
Mar 24, 202624.0924.3623.5723.9923.602.48%808,402
Mar 23, 202624.7024.7023.3523.4123.03-5.87%1,201,968
Mar 20, 202625.2325.6824.7624.8724.460.16%1,039,054
Mar 19, 202625.1925.3124.7424.8324.42-3.39%960,422
Mar 18, 202625.5125.7725.1325.7025.282.43%597,786
Mar 17, 202625.1725.1724.8925.0924.68-0.20%206,363
Mar 16, 202625.3525.5924.5625.1424.73-0.83%1,071,297
Mar 13, 202626.4426.4425.2025.3524.93-4.56%790,968