Skip to main content
logo
UCO Bank (BOM:532505)
India flag India · Delayed Price · Currency is INR
25.86
-0.67 (-2.53%)
At close: Jul 30, 2026

BOM:532505 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202625.9726.2325.9026.1826.181.24%426,383
Jul 30, 202626.5026.5525.7125.8625.86-2.53%444,392
Jul 29, 202626.6026.8626.4626.5326.53-0.56%347,306
Jul 28, 202626.7427.0126.3726.6826.68-0.26%572,448
Jul 27, 202626.7327.0926.1826.7526.753.44%887,882
Jul 24, 202625.6825.9425.3025.8625.86-0.61%524,257
Jul 23, 202626.6526.6525.9026.0226.02-1.96%573,449
Jul 22, 202626.8827.0326.4826.5426.54-1.12%479,185
Jul 21, 202626.6426.9526.5526.8426.840.90%227,350
Jul 20, 202626.0326.7125.9726.6026.602.07%508,671
Jul 17, 202626.0026.2025.9526.0626.06-0.19%295,380
Jul 16, 202626.1026.2426.0026.1126.11-0.46%231,809
Jul 15, 202626.2126.7126.1026.2326.230.11%624,847
Jul 14, 202626.5826.5826.0226.2026.20-0.98%336,240
Jul 13, 202626.2526.8526.2526.4626.46-1.12%480,682
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