Skip to main content
logo
UCO Bank (NSE:UCOBANK)
India flag India · Delayed Price · Currency is INR
27.54
-0.04 (-0.15%)
Jun 22, 2026, 12:15 PM IST

UCO Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202627.9227.9227.5027.62--1.32%1,298,093
Jun 18, 202628.5028.6727.7827.9927.99-0.74%18,663,210
Jun 17, 202626.4530.0426.3528.2028.207.10%157,521,600
Jun 16, 202626.2826.5526.1526.3326.330.57%3,775,060
Jun 15, 202626.5526.6926.1026.1826.180.73%5,542,729
Jun 12, 202625.2726.0425.2725.9925.993.46%5,924,272
Jun 11, 202625.6025.6325.0125.1225.12-2.45%4,664,380
Jun 10, 202626.2426.3425.5525.7525.75-1.11%8,100,647
Jun 9, 202625.0126.1025.0126.0426.044.04%9,143,165
Jun 8, 202625.0225.5324.8925.0325.03-0.91%4,115,477
Jun 5, 202625.0525.4925.0525.2625.260.76%4,810,187
Jun 4, 202625.1825.2424.9125.0725.07-0.12%2,019,197
Jun 3, 202624.8925.1924.5025.1025.101.09%3,868,584
Jun 2, 202624.5025.0424.1624.8324.83-0.24%4,323,831
Jun 1, 202625.2925.3524.8024.8924.89-1.27%3,691,893
May 29, 202625.5025.7825.1025.2125.21-1.29%3,517,568
May 27, 202625.3125.6925.3025.5425.540.51%3,747,300
May 26, 202625.5425.8025.3125.4125.41-0.51%3,687,303
May 25, 202624.9125.6224.9125.5425.543.23%5,082,494
May 22, 202624.8224.8624.6724.7424.74-0.32%2,485,324
May 21, 202624.7524.9524.7224.8224.821.18%3,972,708
May 20, 202624.7024.7624.3924.5324.53-0.97%3,574,997
May 19, 202624.6525.0024.6424.7724.770.36%4,477,008
May 18, 202625.1025.1524.4624.6824.68-2.02%4,531,905
May 15, 202625.5525.5725.1225.1925.19-1.02%2,944,406
May 14, 202625.3325.7525.1825.4525.450.47%5,164,907
May 13, 202625.4025.6625.1025.3325.33-0.59%5,369,484
May 12, 202626.2626.3425.4125.4825.48-3.34%5,178,936
May 11, 202626.7026.7026.2226.3626.36-1.57%4,286,518
May 8, 202627.3427.3426.6726.7826.78-1.87%6,254,419
May 7, 202627.1527.4927.0727.2927.291.19%6,522,653
May 6, 202626.9527.1026.6426.9726.971.85%7,476,960
May 5, 202626.6326.7526.4026.4826.48-0.56%4,293,575
May 4, 202626.8126.9326.5026.6326.631.06%5,567,709
Apr 30, 202626.6326.9026.3126.7926.350.60%6,665,927
Apr 29, 202626.5127.0326.4026.6326.191.41%7,254,497
Apr 28, 202626.4926.5126.1726.2625.83-1.09%6,492,194
Apr 27, 202626.5126.9326.2626.5526.110.30%7,674,310
Apr 24, 202626.7426.8726.2526.4726.04-0.56%5,531,288
Apr 23, 202627.0327.1526.5026.6226.18-1.52%5,713,770
Apr 22, 202626.4427.1626.4427.0326.591.46%6,506,671
Apr 21, 202626.6027.0226.5126.6426.200.53%6,388,556
Apr 20, 202626.7726.9526.2026.5026.06-1.01%8,942,298
Apr 17, 202626.6226.9026.5126.7726.330.83%5,131,469
Apr 16, 202626.7026.9226.3526.5526.110.38%5,941,876
Apr 15, 202626.4626.6726.3026.4526.022.08%6,614,545
Apr 13, 202625.7826.0625.2225.9125.48-1.30%7,289,429
Apr 10, 202625.9626.3925.9026.2525.822.18%6,260,571
Apr 9, 202626.0926.0925.5925.6925.27-0.89%7,221,541
Apr 8, 202625.2526.0525.2025.9225.496.54%14,235,430