UCO Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	29.05	29.62	29.05	29.23	29.23	-0.14%	6,558,390
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
Jul 16, 2025	32.14	33.19	32.14	32.56	32.56	1.85%	15,839,640
Jul 15, 2025	31.70	32.27	31.70	31.97	31.97	1.14%	7,832,743
Jul 14, 2025	31.60	31.90	31.32	31.61	31.61	-0.06%	5,945,002
Jul 11, 2025	31.90	32.14	31.55	31.63	31.63	-0.94%	5,832,118
Jul 10, 2025	31.90	32.25	31.72	31.93	31.93	0.19%	6,052,520
Jul 9, 2025	31.85	32.18	31.74	31.87	31.87	-0.09%	6,413,003
Jul 8, 2025	32.21	32.42	31.70	31.90	31.90	-1.05%	6,627,217
Jul 7, 2025	32.44	32.69	32.05	32.24	32.24	-0.74%	5,811,254
Jul 4, 2025	32.68	32.90	32.30	32.48	32.48	0.28%	10,080,387
Jul 3, 2025	32.77	32.85	32.28	32.39	32.39	-0.98%	7,290,863
Jul 2, 2025	32.93	33.29	32.46	32.71	32.71	-0.67%	11,081,954
Jul 1, 2025	32.70	33.10	32.10	32.93	32.93	1.64%	21,939,707
Jun 30, 2025	32.00	32.55	31.60	32.40	32.40	2.76%	20,972,013
Jun 27, 2025	30.40	32.20	30.16	31.53	31.53	3.99%	33,518,491
Jun 26, 2025	30.21	30.49	30.04	30.32	30.32	0.60%	8,143,673
Jun 25, 2025	30.02	30.29	29.90	30.14	30.14	1.41%	11,581,006
Jun 24, 2025	29.80	30.41	29.55	29.72	29.72	1.68%	18,097,685
Jun 23, 2025	29.50	29.90	29.16	29.23	29.23	-2.40%	56,439,361
Jun 20, 2025	30.10	30.43	29.88	29.95	29.95	-0.07%	14,013,648
Jun 19, 2025	31.00	31.18	29.62	29.97	29.97	-3.26%	18,100,986
Jun 18, 2025	31.17	31.46	30.77	30.98	30.98	-1.21%	7,761,135
Jun 17, 2025	31.33	32.14	31.16	31.36	31.36	0.19%	10,504,755
Jun 16, 2025	31.27	31.48	30.61	31.30	31.30	-0.03%	9,140,655
Jun 13, 2025	31.00	31.44	30.66	31.31	31.31	-1.39%	11,573,934
Jun 12, 2025	32.84	32.85	31.46	31.75	31.75	-2.96%	13,566,013