UCO Bank (NSE:UCOBANK)
India · Delayed Price · Currency is INR 22.92
-0.36 (-1.55%)
Oct 1, 2026, 3:30 PM IST
UCO Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 23.22 | 23.35 | 22.81 | 22.93 | 22.93 | -1.50% | 3,788,182 |
| Sep 30, 2026 | 23.05 | 23.50 | 23.05 | 23.28 | 23.28 | 1.00% | 2,802,505 |
| Sep 29, 2026 | 23.40 | 23.45 | 22.97 | 23.05 | 23.05 | -1.20% | 4,035,725 |
| Sep 28, 2026 | 23.87 | 23.87 | 23.23 | 23.33 | 23.33 | -2.38% | 3,548,489 |
| Sep 25, 2026 | 23.74 | 23.95 | 23.55 | 23.90 | 23.90 | 0.67% | 2,615,016 |
| Sep 24, 2026 | 23.99 | 23.99 | 23.65 | 23.74 | 23.74 | -1.25% | 2,411,463 |
| Sep 23, 2026 | 23.70 | 24.12 | 23.70 | 24.04 | 24.04 | 1.35% | 3,219,016 |
| Sep 22, 2026 | 23.62 | 23.78 | 23.62 | 23.72 | 23.72 | 0.42% | 2,058,479 |
| Sep 21, 2026 | 23.75 | 23.84 | 23.51 | 23.62 | 23.62 | -0.55% | 3,228,395 |
| Sep 18, 2026 | 23.59 | 23.94 | 23.53 | 23.75 | 23.75 | 0.68% | 3,517,779 |
| Sep 17, 2026 | 23.58 | 23.98 | 23.57 | 23.59 | 23.59 | -0.38% | 2,624,177 |
| Sep 16, 2026 | 23.74 | 24.02 | 23.58 | 23.68 | 23.68 | -0.17% | 4,352,333 |
| Sep 15, 2026 | 24.12 | 24.14 | 23.66 | 23.72 | 23.72 | -1.66% | 3,373,905 |
| Sep 11, 2026 | 23.70 | 24.17 | 23.59 | 24.12 | 24.12 | 0.79% | 5,092,337 |
| Sep 10, 2026 | 23.99 | 24.20 | 23.76 | 23.93 | 23.93 | -0.21% | 3,531,333 |
| Sep 9, 2026 | 24.14 | 24.24 | 23.93 | 23.98 | 23.98 | -0.83% | 4,455,335 |
| Sep 8, 2026 | 24.42 | 24.45 | 24.14 | 24.18 | 24.18 | -0.98% | 3,477,238 |
| Sep 7, 2026 | 24.75 | 24.90 | 24.32 | 24.42 | 24.42 | -1.45% | 4,573,497 |
| Sep 4, 2026 | 24.65 | 25.02 | 24.55 | 24.78 | 24.78 | 0.57% | 5,993,994 |
| Sep 3, 2026 | 24.53 | 25.09 | 24.53 | 24.64 | 24.64 | 1.03% | 6,948,260 |
| Sep 2, 2026 | 24.59 | 24.79 | 24.30 | 24.39 | 24.39 | -0.81% | 6,678,091 |
| Sep 1, 2026 | 25.00 | 25.12 | 24.51 | 24.59 | 24.59 | -1.21% | 3,061,545 |
| Aug 31, 2026 | 25.48 | 25.49 | 24.85 | 24.89 | 24.89 | -2.32% | 4,461,307 |
| Aug 28, 2026 | 25.55 | 25.71 | 25.35 | 25.48 | 25.48 | -0.04% | 3,624,254 |
| Aug 27, 2026 | 26.12 | 26.23 | 25.45 | 25.49 | 25.49 | -2.67% | 4,071,522 |
| Aug 26, 2026 | 26.05 | 26.44 | 26.05 | 26.19 | 26.19 | 0.54% | 3,611,760 |
| Aug 25, 2026 | 26.11 | 26.42 | 25.90 | 26.05 | 26.05 | 0.62% | 5,578,151 |
| Aug 24, 2026 | 25.90 | 26.06 | 25.71 | 25.89 | 25.89 | 0.66% | 4,403,702 |
| Aug 21, 2026 | 25.75 | 25.93 | 25.68 | 25.72 | 25.72 | -0.35% | 2,191,411 |
| Aug 20, 2026 | 25.70 | 25.94 | 25.70 | 25.81 | 25.81 | 0.51% | 1,587,371 |
| Aug 19, 2026 | 25.80 | 25.88 | 25.65 | 25.68 | 25.68 | -0.85% | 1,993,714 |
| Aug 18, 2026 | 25.98 | 26.13 | 25.85 | 25.90 | 25.90 | -0.80% | 1,487,265 |
| Aug 17, 2026 | 26.00 | 26.17 | 25.81 | 26.11 | 26.11 | 0.42% | 2,113,964 |
| Aug 14, 2026 | 26.01 | 26.08 | 25.93 | 26.00 | 26.00 | -0.34% | 2,028,065 |
| Aug 13, 2026 | 26.25 | 26.31 | 26.05 | 26.09 | 26.09 | -0.31% | 1,804,221 |
| Aug 12, 2026 | 25.92 | 26.45 | 25.92 | 26.17 | 26.17 | 0.19% | 3,124,920 |
| Aug 11, 2026 | 26.02 | 26.23 | 25.92 | 26.12 | 26.12 | - | 2,845,024 |
| Aug 10, 2026 | 26.39 | 26.39 | 26.05 | 26.12 | 26.12 | -1.06% | 2,808,351 |
| Aug 7, 2026 | 26.50 | 26.54 | 26.35 | 26.40 | 26.40 | -0.90% | 2,882,482 |
| Aug 6, 2026 | 26.49 | 26.77 | 26.40 | 26.64 | 26.64 | 0.57% | 3,699,848 |
| Aug 5, 2026 | 26.50 | 26.77 | 26.41 | 26.49 | 26.49 | 0.61% | 3,883,691 |
| Aug 4, 2026 | 26.45 | 26.45 | 26.20 | 26.33 | 26.33 | 0.08% | 2,213,528 |
| Aug 3, 2026 | 26.40 | 26.58 | 26.28 | 26.31 | 26.31 | 0.53% | 3,408,343 |
| Jul 31, 2026 | 25.94 | 26.26 | 25.88 | 26.17 | 26.17 | 1.36% | 4,036,886 |
| Jul 30, 2026 | 26.51 | 26.57 | 25.69 | 25.82 | 25.82 | -2.60% | 7,438,918 |
| Jul 29, 2026 | 26.70 | 26.80 | 26.45 | 26.51 | 26.51 | -0.60% | 4,294,029 |
| Jul 28, 2026 | 26.70 | 27.02 | 26.40 | 26.67 | 26.67 | 0.04% | 8,710,410 |
| Jul 27, 2026 | 26.25 | 27.09 | 26.21 | 26.66 | 26.66 | 3.01% | 16,555,999 |
| Jul 24, 2026 | 25.60 | 25.95 | 25.28 | 25.88 | 25.88 | -0.46% | 4,743,797 |
| Jul 23, 2026 | 26.49 | 26.49 | 25.85 | 26.00 | 26.00 | -2.07% | 7,101,549 |