UCO Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 12, 2025	31.60	31.84	31.01	31.13	31.13	-0.99%	11,153,040
Nov 11, 2025	32.38	32.38	31.35	31.44	31.44	-2.57%	9,061,136
Nov 10, 2025	32.70	32.70	32.10	32.27	32.27	-0.77%	7,593,678
Nov 7, 2025	31.75	32.72	31.41	32.52	32.52	1.78%	10,784,370
Nov 6, 2025	32.80	32.90	31.85	31.95	31.95	-2.26%	8,510,115
Nov 4, 2025	33.75	33.82	32.56	32.69	32.69	-2.65%	11,863,160
Nov 3, 2025	33.36	34.19	33.13	33.58	33.58	1.11%	21,079,360
Oct 31, 2025	32.44	34.20	32.32	33.21	33.21	2.31%	33,662,500
Oct 30, 2025	32.98	32.98	32.29	32.46	32.46	-1.07%	8,330,848
Oct 29, 2025	33.00	33.15	32.57	32.81	32.81	0.12%	10,169,600
Oct 28, 2025	32.65	33.13	32.16	32.77	32.77	1.39%	21,593,900
Oct 27, 2025	31.70	32.55	31.61	32.32	32.32	2.08%	10,543,480