UCO Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	32.30	32.34	31.44	31.66	31.66	-1.80%	8,568,053
Oct 23, 2025	32.35	33.25	32.09	32.24	32.24	-0.19%	20,195,430
Oct 21, 2025	32.10	32.50	32.09	32.30	32.30	1.13%	5,513,555
Oct 20, 2025	30.96	32.60	30.53	31.94	31.94	3.40%	30,708,810
Oct 17, 2025	31.51	31.54	30.75	30.89	30.89	-1.69%	9,658,219
Oct 16, 2025	31.60	32.20	31.33	31.42	31.42	-0.57%	10,735,400
Oct 15, 2025	30.93	31.89	30.75	31.60	31.60	2.56%	13,782,620
Oct 14, 2025	31.79	31.85	30.70	30.81	30.81	-3.08%	12,367,110
Oct 13, 2025	31.65	31.86	31.25	31.79	31.79	-0.03%	8,268,528
Oct 10, 2025	30.98	32.25	30.70	31.80	31.80	3.41%	33,582,910
Oct 9, 2025	30.79	30.90	30.47	30.75	30.75	-0.16%	5,856,557
Oct 8, 2025	31.40	31.40	30.60	30.80	30.80	-1.09%	6,942,345
Oct 7, 2025	31.55	31.59	31.02	31.14	31.14	-0.51%	7,060,160
Oct 6, 2025	31.35	32.02	31.00	31.30	31.30	1.72%	18,250,010
Oct 3, 2025	30.62	30.99	30.55	30.77	30.77	0.49%	9,227,928
Oct 1, 2025	30.72	30.85	30.27	30.62	30.62	0.43%	6,646,814
Sep 30, 2025	30.00	30.63	29.74	30.49	30.49	2.11%	7,961,100
Sep 29, 2025	29.58	30.38	29.29	29.86	29.86	1.43%	17,734,780
Sep 26, 2025	30.15	30.16	29.14	29.44	29.44	-2.19%	7,182,996
Sep 25, 2025	30.51	30.62	30.00	30.10	30.10	-1.31%	5,294,253
Sep 24, 2025	31.00	31.52	30.30	30.50	30.50	-0.62%	14,485,210