UCO Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	29.07	29.13	28.46	28.75	28.75	-0.83%	8,583,612
Jan 22, 2026	28.95	29.50	28.85	28.99	28.99	0.87%	4,308,753
Jan 21, 2026	28.70	28.97	28.25	28.74	28.74	-0.17%	9,563,712
Jan 20, 2026	29.76	29.80	28.60	28.79	28.79	-2.83%	8,318,536
Jan 19, 2026	30.29	30.38	29.44	29.63	29.63	-0.10%	14,799,660
Jan 16, 2026	29.40	30.12	29.40	29.66	29.66	0.88%	9,710,974
Jan 14, 2026	28.89	29.60	28.75	29.40	29.40	1.62%	7,993,624
Jan 13, 2026	28.95	29.19	28.72	28.93	28.93	0.07%	4,810,156
Jan 12, 2026	28.78	29.00	28.27	28.91	28.91	0.45%	6,113,595
Jan 9, 2026	29.10	29.47	28.70	28.78	28.78	-1.51%	6,831,201
Jan 8, 2026	29.92	29.99	29.10	29.22	29.22	-2.24%	5,876,611
Jan 7, 2026	29.95	30.23	29.74	29.89	29.89	-0.23%	5,539,428
Jan 6, 2026	29.85	30.42	29.77	29.96	29.96	0.13%	8,418,652
Jan 5, 2026	30.88	31.25	29.73	29.92	29.92	-1.93%	15,027,180
Jan 2, 2026	29.55	30.70	29.55	30.51	30.51	3.32%	14,230,330
Jan 1, 2026	29.65	29.93	29.40	29.53	29.53	0.27%	5,479,869
Dec 31, 2025	28.95	29.74	28.85	29.45	29.45	2.15%	11,875,020
Dec 30, 2025	28.55	28.99	28.29	28.83	28.83	1.12%	7,011,814
Dec 29, 2025	28.54	28.84	28.41	28.51	28.51	-0.42%	3,865,980
Dec 26, 2025	28.79	29.00	28.54	28.63	28.63	-0.56%	4,361,450
Dec 24, 2025	28.90	29.04	28.73	28.79	28.79	-0.17%	3,267,063
Dec 23, 2025	29.04	29.10	28.80	28.84	28.84	-0.55%	4,364,840
Dec 22, 2025	28.90	29.06	28.65	29.00	29.00	1.22%	4,762,377
Dec 19, 2025	28.52	28.74	28.03	28.65	28.65	0.42%	6,755,331
Dec 18, 2025	28.49	28.70	28.18	28.53	28.53	0.14%	4,315,194
Dec 17, 2025	28.66	28.92	28.42	28.49	28.49	-0.77%	4,285,828
Dec 16, 2025	29.12	29.18	28.65	28.71	28.71	-1.41%	3,527,023
Dec 15, 2025	29.04	29.16	28.81	29.12	29.12	0.21%	4,266,826
Dec 12, 2025	29.35	29.47	28.96	29.06	29.06	-0.34%	4,578,470
Dec 11, 2025	28.90	29.24	28.65	29.16	29.16	1.04%	5,229,764
Dec 10, 2025	29.09	29.47	28.80	28.86	28.86	-0.86%	4,450,545
Dec 9, 2025	28.22	29.20	27.99	29.11	29.11	1.78%	8,735,021
Dec 8, 2025	29.50	29.56	28.45	28.60	28.60	-2.92%	11,483,650
Dec 5, 2025	29.67	29.74	29.22	29.46	29.46	-0.71%	7,608,379
Dec 4, 2025	29.90	30.14	29.46	29.67	29.67	-0.93%	7,189,149
Dec 3, 2025	30.61	30.67	29.81	29.95	29.95	-2.12%	8,082,295
Dec 2, 2025	30.70	31.16	30.52	30.60	30.60	-0.62%	5,947,547
Dec 1, 2025	31.01	31.20	30.68	30.79	30.79	0.03%	6,410,925
Nov 28, 2025	31.02	31.06	30.73	30.78	30.78	-0.81%	4,201,090
Nov 27, 2025	31.25	31.41	30.85	31.03	31.03	-0.26%	5,295,113
Nov 26, 2025	30.79	31.75	30.65	31.11	31.11	1.53%	11,251,890
Nov 25, 2025	30.69	30.95	30.30	30.64	30.64	-0.16%	8,698,082
Nov 24, 2025	30.92	31.22	30.50	30.69	30.69	-0.03%	7,155,780
Nov 21, 2025	31.20	31.30	30.60	30.70	30.70	-1.13%	5,919,157
Nov 20, 2025	32.00	32.12	30.98	31.05	31.05	-2.51%	10,738,190
Nov 19, 2025	31.50	31.98	31.11	31.85	31.85	0.95%	11,982,890
Nov 18, 2025	31.35	31.76	31.11	31.55	31.55	0.86%	8,700,935
Nov 17, 2025	30.88	32.00	30.82	31.28	31.28	1.82%	23,483,640
Nov 14, 2025	30.78	30.98	30.58	30.72	30.72	-0.26%	9,430,491
Nov 13, 2025	31.15	31.35	30.72	30.80	30.80	-1.06%	9,670,775