Skip to main content
logo
UCO Bank (BOM:532505)
India flag India · Delayed Price · Currency is INR
26.76
+0.72 (2.76%)
At close: Jul 10, 2026

BOM:532505 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202626.3427.0126.1726.7626.762.76%481,778
Jul 9, 202626.4826.5026.0026.0426.04-0.19%245,590
Jul 8, 202626.3326.7425.8426.0926.09-1.21%870,465
Jul 7, 202626.6226.6826.2826.4126.41-0.75%453,316
Jul 6, 202626.8426.9326.5526.6126.61-1.26%200,780
Jul 3, 202627.6027.8826.8326.9526.95-0.70%334,208
Jul 2, 202626.9027.4726.8827.1427.140.89%567,841
Jul 1, 202627.1827.1826.8126.9026.90-0.33%353,211
Jun 30, 202626.9027.2626.7726.9926.990.48%401,736
Jun 29, 202627.1927.2426.5826.8626.86-1.07%522,487
Jun 25, 202627.0927.3427.0127.1527.150.18%218,511
Jun 24, 202626.9727.5526.6727.1027.100.97%644,240
Jun 23, 202627.6427.6826.7726.8426.84-2.58%374,406
Jun 22, 202627.8427.9427.4827.5527.55-0.04%444,803
Jun 19, 202627.9927.9927.4327.5627.56-1.50%638,330
Jun 18, 202628.3728.7227.7727.9827.98-0.85%2,029,439
Jun 17, 202626.4230.0526.3628.2228.227.22%5,298,746
Jun 16, 202626.4326.5426.1426.3226.320.50%278,796
Jun 15, 202626.6026.6726.1326.1926.190.85%397,259
Jun 12, 202625.4126.0425.2825.9725.973.47%334,256
Jun 11, 202625.6525.6525.0125.1025.10-2.68%676,075
Jun 10, 202626.2126.3225.6525.7925.79-0.81%386,086
Jun 9, 202625.0026.1025.0026.0026.003.88%667,035
Jun 8, 202625.0125.5424.8925.0325.03-0.99%575,253
Jun 5, 202625.0125.4625.0125.2825.280.80%415,256
Jun 4, 202625.1125.2525.0025.0825.08-0.08%305,675
Jun 3, 202624.8325.2024.5225.1025.101.09%330,369
Jun 2, 202624.6525.0424.3024.8324.83-0.24%295,479
Jun 1, 202625.2525.4224.8024.8924.89-1.39%381,926
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