Skip to main content
logo
UCO Bank (NSE:UCOBANK)
India flag India · Delayed Price · Currency is INR
24.89
-0.32 (-1.27%)
Jun 1, 2026, 3:30 PM IST

UCO Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202625.2925.3525.0325.19--0.08%921,278
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
Apr 7, 202624.3424.4824.0924.3323.93-0.08%4,828,994
Apr 6, 202624.0024.4423.5024.3523.951.88%9,271,908
Apr 2, 202623.2023.9822.8323.9023.510.93%7,263,834
Apr 1, 202623.4523.9323.0523.6823.295.48%8,872,623
Mar 30, 202623.4023.4022.2222.4522.08-4.87%12,083,670
Mar 27, 202624.5324.5323.2523.6023.21-4.10%18,486,740
Mar 25, 202624.2524.7424.1024.6124.212.63%6,337,168
Mar 24, 202624.1724.2323.6023.9823.592.48%8,796,582
Mar 23, 202624.6424.6423.3023.4023.02-5.87%10,622,190
Mar 20, 202625.2525.6824.7624.8624.450.12%9,234,483
Mar 19, 202625.2525.3224.7624.8324.42-3.31%5,246,896
Mar 18, 202625.2525.7725.1525.6825.262.27%6,773,474
Mar 17, 202625.1825.2824.8825.1124.70-0.20%6,560,505
Mar 16, 202625.3225.3924.6025.1624.75-0.63%9,005,462