UCO Bank (BOM:532505)
India
· Delayed Price · Currency is INR 26.17
-1.01 (-3.72%)
At close: Mar 9, 2026
UCO Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.94 | 26.94 | 25.82 | 26.17 | 26.17 | -3.72% | 763,302 |
| Mar 6, 2026 | 27.46 | 27.55 | 27.11 | 27.18 | 27.18 | -1.09% | 504,486 |
| Mar 5, 2026 | 27.40 | 27.69 | 27.10 | 27.48 | 27.48 | 0.84% | 513,084 |
| Mar 4, 2026 | 28.48 | 28.48 | 27.18 | 27.25 | 27.25 | -4.52% | 572,412 |
| Mar 2, 2026 | 24.70 | 28.90 | 24.70 | 28.54 | 28.54 | -3.65% | 1,287,651 |
| Feb 27, 2026 | 29.82 | 30.12 | 29.55 | 29.62 | 29.62 | -0.67% | 329,050 |
| Feb 26, 2026 | 29.59 | 30.11 | 29.40 | 29.82 | 29.82 | 0.95% | 938,459 |
| Feb 25, 2026 | 29.49 | 30.28 | 29.25 | 29.54 | 29.54 | 1.06% | 782,586 |
| Feb 24, 2026 | 28.87 | 30.13 | 28.61 | 29.23 | 29.23 | 1.32% | 1,028,662 |
| Feb 23, 2026 | 28.93 | 29.54 | 28.74 | 28.85 | 28.85 | -0.45% | 776,144 |
| Feb 20, 2026 | 28.80 | 29.18 | 28.70 | 28.98 | 28.98 | 0.80% | 218,675 |
| Feb 19, 2026 | 29.61 | 29.74 | 28.50 | 28.75 | 28.75 | -2.54% | 338,285 |
| Feb 18, 2026 | 29.04 | 29.63 | 29.01 | 29.50 | 29.50 | 1.94% | 1,099,031 |
| Feb 17, 2026 | 28.39 | 29.53 | 28.25 | 28.94 | 28.94 | 2.12% | 1,009,163 |
| Feb 16, 2026 | 28.09 | 28.40 | 27.95 | 28.34 | 28.34 | 0.67% | 567,239 |
| Feb 13, 2026 | 28.53 | 28.53 | 28.06 | 28.15 | 28.15 | -2.02% | 499,954 |
| Feb 12, 2026 | 28.80 | 29.04 | 28.66 | 28.73 | 28.73 | -0.90% | 237,106 |
| Feb 11, 2026 | 29.08 | 29.09 | 28.75 | 28.99 | 28.99 | -0.21% | 174,260 |
| Feb 10, 2026 | 29.03 | 29.29 | 28.91 | 29.05 | 29.05 | - | 493,028 |
| Feb 9, 2026 | 28.75 | 29.29 | 28.68 | 29.05 | 29.05 | 1.79% | 959,605 |
| Feb 6, 2026 | 28.57 | 28.67 | 28.29 | 28.54 | 28.54 | -0.17% | 530,676 |
| Feb 5, 2026 | 28.73 | 28.98 | 28.50 | 28.59 | 28.59 | -0.52% | 352,355 |
| Feb 4, 2026 | 28.46 | 28.87 | 28.31 | 28.74 | 28.74 | 1.02% | 352,077 |
| Feb 3, 2026 | 28.96 | 29.22 | 28.34 | 28.45 | 28.45 | 0.71% | 347,749 |
| Feb 2, 2026 | 28.49 | 28.53 | 27.50 | 28.25 | 28.25 | -1.05% | 811,038 |
| Feb 1, 2026 | 28.55 | 29.11 | 28.40 | 28.55 | 28.55 | -2.19% | 560,421 |
| Jan 30, 2026 | 28.67 | 29.29 | 28.31 | 29.19 | 29.19 | 1.53% | 1,176,803 |
| Jan 29, 2026 | 29.28 | 29.40 | 28.66 | 28.75 | 28.75 | -1.34% | 628,698 |
| Jan 28, 2026 | 28.47 | 29.19 | 28.47 | 29.14 | 29.14 | 1.89% | 487,265 |
| Jan 27, 2026 | 28.72 | 28.80 | 28.18 | 28.60 | 28.60 | -0.38% | 666,375 |
| Jan 23, 2026 | 29.14 | 29.14 | 28.44 | 28.71 | 28.71 | -1.00% | 560,186 |
| Jan 22, 2026 | 28.91 | 29.47 | 28.86 | 29.00 | 29.00 | 0.76% | 643,441 |
| Jan 21, 2026 | 28.63 | 28.95 | 28.26 | 28.78 | 28.78 | 0.07% | 655,373 |
| Jan 20, 2026 | 29.78 | 29.80 | 28.60 | 28.76 | 28.76 | -2.97% | 976,473 |
| Jan 19, 2026 | 30.01 | 30.39 | 29.47 | 29.64 | 29.64 | -0.17% | 1,244,323 |
| Jan 16, 2026 | 29.40 | 30.10 | 29.40 | 29.69 | 29.69 | 0.99% | 1,022,629 |
| Jan 14, 2026 | 28.81 | 29.61 | 28.75 | 29.40 | 29.40 | 1.84% | 612,902 |
| Jan 13, 2026 | 28.92 | 29.19 | 28.70 | 28.87 | 28.87 | -0.17% | 668,416 |
| Jan 12, 2026 | 28.71 | 28.98 | 28.25 | 28.92 | 28.92 | 0.45% | 593,251 |
| Jan 9, 2026 | 29.06 | 29.46 | 28.72 | 28.79 | 28.79 | -1.47% | 785,968 |
| Jan 8, 2026 | 29.89 | 29.99 | 29.10 | 29.22 | 29.22 | -2.24% | 604,435 |
| Jan 7, 2026 | 29.85 | 30.21 | 29.72 | 29.89 | 29.89 | 0.03% | 199,375 |
| Jan 6, 2026 | 29.97 | 30.40 | 29.76 | 29.88 | 29.88 | -0.10% | 756,689 |
| Jan 5, 2026 | 30.77 | 31.27 | 29.72 | 29.91 | 29.91 | -2.00% | 1,853,728 |
| Jan 2, 2026 | 29.60 | 30.70 | 29.59 | 30.52 | 30.52 | 3.35% | 1,769,631 |
| Jan 1, 2026 | 29.76 | 29.89 | 29.39 | 29.53 | 29.53 | 0.20% | 710,571 |
| Dec 31, 2025 | 28.89 | 29.74 | 28.87 | 29.47 | 29.47 | 2.08% | 1,357,519 |
| Dec 30, 2025 | 28.55 | 28.99 | 28.30 | 28.87 | 28.87 | 1.19% | 612,918 |
| Dec 29, 2025 | 28.52 | 28.85 | 28.42 | 28.53 | 28.53 | -0.42% | 509,095 |
| Dec 26, 2025 | 28.57 | 29.00 | 28.55 | 28.65 | 28.65 | -0.52% | 695,252 |
| Dec 24, 2025 | 28.86 | 29.05 | 28.71 | 28.80 | 28.80 | -0.17% | 621,532 |
| Dec 23, 2025 | 29.01 | 29.12 | 28.82 | 28.85 | 28.85 | -0.55% | 487,987 |
| Dec 22, 2025 | 28.86 | 29.05 | 28.66 | 29.01 | 29.01 | 1.22% | 395,077 |
| Dec 19, 2025 | 28.45 | 28.70 | 28.32 | 28.66 | 28.66 | 0.49% | 440,001 |
| Dec 18, 2025 | 28.46 | 28.69 | 28.17 | 28.52 | 28.52 | 0.11% | 313,742 |
| Dec 17, 2025 | 28.72 | 28.91 | 28.42 | 28.49 | 28.49 | -0.84% | 386,443 |
| Dec 16, 2025 | 29.14 | 29.15 | 28.66 | 28.73 | 28.73 | -1.41% | 386,139 |
| Dec 15, 2025 | 29.08 | 29.19 | 28.80 | 29.14 | 29.14 | 0.21% | 495,920 |
| Dec 12, 2025 | 29.33 | 29.44 | 28.97 | 29.08 | 29.08 | -0.24% | 175,194 |
| Dec 11, 2025 | 28.90 | 29.23 | 28.68 | 29.15 | 29.15 | 1.04% | 176,084 |
| Dec 10, 2025 | 29.11 | 29.48 | 28.77 | 28.85 | 28.85 | -0.89% | 602,829 |
| Dec 9, 2025 | 28.20 | 29.20 | 28.00 | 29.11 | 29.11 | 1.78% | 949,422 |
| Dec 8, 2025 | 29.54 | 29.54 | 28.44 | 28.60 | 28.60 | -2.92% | 1,129,083 |
| Dec 5, 2025 | 29.70 | 29.75 | 29.22 | 29.46 | 29.46 | -0.74% | 788,188 |
| Dec 4, 2025 | 29.95 | 30.14 | 29.50 | 29.68 | 29.68 | -0.97% | 715,126 |
| Dec 3, 2025 | 30.66 | 30.66 | 29.80 | 29.97 | 29.97 | -2.12% | 781,664 |
| Dec 2, 2025 | 31.10 | 31.14 | 30.55 | 30.62 | 30.62 | -0.52% | 267,897 |
| Dec 1, 2025 | 31.00 | 31.20 | 30.66 | 30.78 | 30.78 | - | 596,519 |
| Nov 28, 2025 | 31.04 | 31.07 | 30.74 | 30.78 | 30.78 | -0.84% | 441,202 |
| Nov 27, 2025 | 31.44 | 31.44 | 30.83 | 31.04 | 31.04 | -0.23% | 793,222 |
| Nov 26, 2025 | 30.80 | 31.76 | 30.65 | 31.11 | 31.11 | 1.53% | 1,122,998 |
| Nov 25, 2025 | 30.81 | 30.96 | 30.36 | 30.64 | 30.64 | -0.13% | 515,467 |
| Nov 24, 2025 | 30.95 | 31.22 | 30.51 | 30.68 | 30.68 | -0.07% | 657,190 |
| Nov 21, 2025 | 31.16 | 31.51 | 30.60 | 30.70 | 30.70 | -1.13% | 527,758 |
| Nov 20, 2025 | 32.05 | 32.10 | 31.00 | 31.05 | 31.05 | -2.51% | 757,392 |
| Nov 19, 2025 | 31.55 | 31.98 | 31.12 | 31.85 | 31.85 | 1.08% | 624,472 |
| Nov 18, 2025 | 31.32 | 31.76 | 31.10 | 31.51 | 31.51 | 0.61% | 882,559 |
| Nov 17, 2025 | 30.80 | 31.99 | 30.80 | 31.32 | 31.32 | 1.95% | 1,861,087 |
| Nov 14, 2025 | 30.71 | 30.99 | 30.57 | 30.72 | 30.72 | -0.36% | 626,796 |
| Nov 13, 2025 | 31.26 | 31.34 | 30.73 | 30.83 | 30.83 | -1.00% | 697,662 |
| Nov 12, 2025 | 31.56 | 31.87 | 31.06 | 31.14 | 31.14 | -1.02% | 1,027,063 |
| Nov 11, 2025 | 32.24 | 32.29 | 31.41 | 31.46 | 31.46 | -2.51% | 916,988 |
| Nov 10, 2025 | 32.62 | 32.70 | 32.10 | 32.27 | 32.27 | -0.83% | 672,500 |
| Nov 7, 2025 | 31.73 | 32.72 | 31.43 | 32.54 | 32.54 | 1.88% | 462,263 |
| Nov 6, 2025 | 32.75 | 32.91 | 31.79 | 31.94 | 31.94 | -2.41% | 1,108,089 |
| Nov 4, 2025 | 33.75 | 33.75 | 32.60 | 32.73 | 32.73 | -2.56% | 934,043 |
| Nov 3, 2025 | 33.24 | 34.19 | 33.13 | 33.59 | 33.59 | 1.14% | 1,789,806 |
| Oct 31, 2025 | 32.46 | 34.20 | 32.30 | 33.21 | 33.21 | 2.34% | 1,763,798 |
| Oct 30, 2025 | 33.00 | 33.00 | 32.28 | 32.45 | 32.45 | -1.10% | 1,006,678 |
| Oct 29, 2025 | 32.82 | 33.13 | 32.56 | 32.81 | 32.81 | 0.03% | 1,225,956 |
| Oct 28, 2025 | 32.57 | 33.14 | 32.16 | 32.80 | 32.80 | 1.61% | 1,830,251 |
| Oct 27, 2025 | 31.80 | 32.58 | 31.61 | 32.28 | 32.28 | 1.89% | 1,231,467 |
| Oct 24, 2025 | 32.20 | 32.34 | 31.45 | 31.68 | 31.68 | -1.77% | 910,472 |
| Oct 23, 2025 | 32.49 | 33.25 | 32.11 | 32.25 | 32.25 | -0.09% | 1,225,879 |
| Oct 21, 2025 | 32.19 | 32.50 | 32.10 | 32.28 | 32.28 | 1.03% | 946,333 |
| Oct 20, 2025 | 31.36 | 32.58 | 30.55 | 31.95 | 31.95 | 3.36% | 4,101,487 |
| Oct 17, 2025 | 31.46 | 31.74 | 30.75 | 30.91 | 30.91 | -1.56% | 444,633 |
| Oct 16, 2025 | 31.74 | 32.19 | 31.30 | 31.40 | 31.40 | -0.48% | 527,669 |
| Oct 15, 2025 | 31.03 | 31.87 | 30.79 | 31.55 | 31.55 | 2.30% | 1,238,359 |
| Oct 14, 2025 | 31.61 | 31.78 | 30.70 | 30.84 | 30.84 | -2.96% | 531,808 |