UCO Bank (NSE:UCOBANK)
India · Delayed Price · Currency is INR 29.44
-0.66 (-2.19%)
Sep 26, 2025, 3:30 PM IST
UCO Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.15 | 30.16 | 29.14 | 29.44 | 29.44 | -2.19% | 7,182,887 |
| 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% | 14,485,212 |
| Sep 23, 2025 | 30.94 | 30.94 | 30.25 | 30.69 | 30.69 | -0.03% | 8,419,311 |
| Sep 22, 2025 | 31.09 | 31.37 | 30.61 | 30.70 | 30.70 | -1.13% | 10,347,070 |
| Sep 19, 2025 | 30.35 | 31.39 | 30.25 | 31.05 | 31.05 | 2.37% | 20,452,385 |
| Sep 18, 2025 | 30.75 | 31.00 | 30.15 | 30.33 | 30.33 | -0.52% | 9,787,006 |
| Sep 17, 2025 | 30.30 | 30.81 | 30.01 | 30.49 | 30.49 | 2.08% | 14,446,441 |
| Sep 16, 2025 | 29.65 | 30.15 | 29.38 | 29.87 | 29.87 | 1.46% | 8,357,228 |
| Sep 15, 2025 | 29.00 | 29.58 | 28.91 | 29.44 | 29.44 | 1.55% | 6,143,010 |
| Sep 12, 2025 | 29.60 | 29.60 | 28.93 | 28.99 | 28.99 | -1.09% | 4,757,265 |
| Sep 11, 2025 | 29.12 | 29.84 | 29.00 | 29.31 | 29.31 | 0.90% | 9,470,200 |
| Sep 10, 2025 | 28.70 | 29.34 | 28.65 | 29.05 | 29.05 | 1.75% | 8,534,130 |
| Sep 9, 2025 | 28.75 | 28.84 | 28.44 | 28.55 | 28.55 | -0.38% | 2,721,601 |
| Sep 8, 2025 | 28.76 | 29.10 | 28.50 | 28.66 | 28.66 | 0.14% | 6,147,866 |
| Sep 5, 2025 | 28.62 | 28.80 | 28.28 | 28.62 | 28.62 | 0.85% | 3,957,106 |
| Sep 4, 2025 | 29.00 | 29.10 | 28.30 | 28.38 | 28.38 | -1.36% | 5,929,772 |
| Sep 3, 2025 | 28.86 | 29.04 | 28.71 | 28.77 | 28.77 | -0.31% | 4,055,740 |
| Sep 2, 2025 | 28.57 | 29.20 | 28.50 | 28.86 | 28.86 | 1.02% | 8,619,433 |
| Sep 1, 2025 | 28.18 | 28.68 | 27.92 | 28.57 | 28.57 | 1.31% | 3,813,410 |
| Aug 29, 2025 | 28.05 | 28.47 | 27.90 | 28.20 | 28.20 | 0.04% | 5,230,700 |
| Aug 28, 2025 | 28.15 | 28.35 | 28.02 | 28.19 | 28.19 | -0.84% | 5,500,504 |
| Aug 26, 2025 | 28.76 | 29.18 | 28.36 | 28.43 | 28.43 | -1.39% | 6,058,549 |
| Aug 25, 2025 | 28.91 | 29.30 | 28.69 | 28.83 | 28.83 | -0.28% | 4,231,805 |
| Aug 22, 2025 | 29.15 | 29.42 | 28.63 | 28.91 | 28.91 | -1.09% | 5,740,005 |
| Aug 21, 2025 | 29.05 | 29.62 | 29.05 | 29.23 | 29.23 | -0.14% | 6,566,603 |
| Aug 20, 2025 | 29.15 | 29.42 | 29.00 | 29.27 | 29.27 | 0.31% | 3,501,181 |
| Aug 19, 2025 | 28.40 | 29.34 | 28.28 | 29.18 | 29.18 | 2.49% | 7,814,083 |
| Aug 18, 2025 | 28.44 | 28.65 | 28.20 | 28.47 | 28.47 | 1.43% | 6,452,697 |
| Aug 14, 2025 | 28.10 | 28.47 | 27.90 | 28.07 | 28.07 | 0.11% | 8,513,628 |
| Aug 13, 2025 | 28.45 | 28.60 | 28.01 | 28.04 | 28.04 | -1.02% | 5,174,013 |
| Aug 12, 2025 | 28.15 | 28.44 | 27.95 | 28.33 | 28.33 | 1.00% | 8,055,448 |
| Aug 11, 2025 | 28.15 | 28.32 | 27.85 | 28.05 | 28.05 | 0.18% | 7,636,981 |
| Aug 8, 2025 | 28.15 | 28.55 | 27.87 | 28.00 | 28.00 | -0.50% | 7,428,476 |
| Aug 7, 2025 | 28.30 | 28.40 | 27.80 | 28.14 | 28.14 | -0.78% | 7,252,298 |
| Aug 6, 2025 | 29.00 | 29.11 | 28.28 | 28.36 | 28.36 | -2.00% | 7,444,083 |
| Aug 5, 2025 | 29.01 | 29.35 | 28.81 | 28.94 | 28.94 | -0.17% | 4,176,880 |
| Aug 4, 2025 | 29.20 | 29.55 | 28.91 | 28.99 | 28.99 | -0.51% | 9,462,300 |
| Aug 1, 2025 | 29.50 | 29.89 | 29.00 | 29.14 | 29.14 | -2.18% | 5,280,228 |
| Jul 31, 2025 | 29.92 | 30.09 | 29.43 | 29.79 | 29.79 | -1.19% | 5,257,271 |
| Jul 30, 2025 | 30.30 | 30.63 | 30.07 | 30.15 | 30.15 | -0.20% | 3,350,582 |
| Jul 29, 2025 | 30.00 | 30.30 | 29.72 | 30.21 | 30.21 | 0.23% | 5,211,365 |
| Jul 28, 2025 | 30.35 | 30.46 | 29.90 | 30.14 | 30.14 | -0.72% | 5,761,793 |
| Jul 25, 2025 | 30.90 | 30.94 | 30.29 | 30.36 | 30.36 | -1.75% | 6,609,424 |
| Jul 24, 2025 | 31.00 | 31.20 | 30.80 | 30.90 | 30.90 | -0.19% | 5,215,659 |
| Jul 23, 2025 | 31.67 | 31.71 | 30.85 | 30.96 | 30.96 | -2.15% | 8,367,309 |
| Jul 22, 2025 | 31.98 | 32.05 | 31.45 | 31.64 | 31.64 | -0.32% | 6,809,883 |
| Jul 21, 2025 | 32.29 | 32.40 | 31.65 | 31.74 | 31.74 | -1.21% | 12,964,075 |
| Jul 18, 2025 | 32.48 | 32.52 | 31.95 | 32.13 | 32.13 | -0.74% | 5,813,348 |
| Jul 17, 2025 | 32.75 | 32.85 | 32.31 | 32.37 | 32.37 | -0.58% | 5,870,519 |