Skip to main content
logo
UCO Bank (BOM:532505)
India flag India · Delayed Price · Currency is INR
22.11
-0.24 (-1.07%)
At close: Oct 28, 2026

BOM:532505 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202622.3622.3621.9122.1122.11-1.07%197,957
Oct 27, 202622.0022.7421.8822.3522.351.68%366,386
Oct 26, 202621.6522.1021.3321.9821.981.57%688,426
Oct 23, 202622.6122.6121.4621.6421.64-4.12%1,205,688
Oct 22, 202623.1023.2422.4122.5722.57-2.29%496,906
Oct 21, 202624.0524.0523.0423.1023.10-2.16%431,808
Oct 19, 202623.7224.2723.5723.6123.61-0.59%669,953
Oct 16, 202623.7023.9223.3923.7523.750.55%391,784
Oct 15, 202624.7524.7523.4023.6223.62-1.38%831,550
Oct 14, 202623.6824.0823.5223.9523.951.48%303,670
Oct 13, 202623.1823.7023.0523.6023.602.08%449,526
Oct 12, 202623.2023.4723.0823.1223.12-0.56%176,724
Oct 9, 202622.9423.4122.8623.2523.251.22%412,560
Oct 8, 202623.4323.4822.9222.9722.97-1.80%167,051
Oct 7, 202623.2823.5122.9323.3923.390.43%386,413
Oct 6, 202623.0123.5523.0123.2923.290.39%508,295
Oct 5, 202623.0123.9023.0123.2023.200.96%773,136
Oct 1, 202623.2823.3422.7722.9822.98-1.50%437,614
Sep 30, 202623.2323.5323.1023.3323.331.21%293,813
Sep 29, 202623.4423.4522.9623.0523.05-1.28%475,017
Sep 28, 202624.0724.0723.2523.3523.35-2.26%254,836
Sep 25, 202623.6323.9623.5623.8923.890.63%226,313
Sep 24, 202624.0024.0023.6323.7423.74-1.29%279,226
Sep 23, 202623.7424.1123.7424.0524.051.48%158,637
Sep 22, 202623.6123.7823.6123.7023.700.21%214,501
Sep 21, 202623.7723.8923.5823.6523.65-0.50%281,780
Sep 18, 202623.5623.8823.5023.7723.770.72%385,078
Sep 17, 202623.5723.9923.5723.6023.60-0.38%240,050
Sep 16, 202623.8924.0323.6123.6923.69-0.08%186,777
Sep 15, 202624.1624.1623.6623.7123.71-1.13%207,941
Sep 11, 202623.6024.1723.5023.9823.980.25%279,153
Sep 10, 202623.9924.2023.8023.9223.92-0.29%426,980
Sep 9, 202624.1124.2323.9523.9923.99-0.87%429,222
Sep 8, 202624.4524.4924.1524.2024.20-0.98%368,627
Sep 7, 202624.7824.9924.3924.4424.44-1.45%462,658
Sep 4, 202624.9325.0224.5524.8024.800.61%395,554
Sep 3, 202624.4625.0824.4624.6524.650.98%577,929
Sep 2, 202624.5524.7824.3024.4124.41-0.81%362,712
Sep 1, 202624.9025.1224.5424.6124.61-1.20%311,232
Aug 31, 202625.3125.3624.8624.9124.91-2.35%470,976
Aug 28, 202625.5225.7025.3625.5125.51-0.04%349,049
Aug 27, 202626.0726.2325.4625.5225.52-2.60%361,057
Aug 26, 202626.1026.4326.0826.2026.200.58%358,662
Aug 25, 202626.0526.4225.8926.0526.050.62%374,449
Aug 24, 202625.9026.0525.7325.8925.890.54%475,122
Aug 21, 202625.6925.9225.6625.7525.75-0.23%205,948
Aug 20, 202625.7025.9625.7025.8125.810.47%223,876
Aug 19, 202626.2126.2125.6525.6925.69-0.81%200,887
Aug 18, 202626.0026.1325.8225.9025.90-0.80%162,884
Aug 17, 202625.9926.1725.8126.1126.110.46%112,150