UCO Bank (BOM:532505)
India
· Delayed Price · Currency is INR 29.46
-0.22 (-0.74%)
At close: Dec 5, 2025
UCO Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 31.44 | 31.87 | 31.24 | 31.78 | 31.78 | -0.13% | 945,289 |
| Oct 10, 2025 | 31.04 | 32.25 | 30.71 | 31.82 | 31.82 | 3.48% | 3,363,411 |
| Oct 9, 2025 | 30.83 | 30.83 | 30.47 | 30.75 | 30.75 | -0.19% | 594,516 |
| Oct 8, 2025 | 31.44 | 31.44 | 30.58 | 30.81 | 30.81 | -1.06% | 699,809 |
| Oct 7, 2025 | 31.51 | 31.74 | 31.01 | 31.14 | 31.14 | -0.54% | 687,315 |
| Oct 6, 2025 | 31.21 | 32.01 | 31.00 | 31.31 | 31.31 | 1.72% | 2,138,130 |
| Oct 3, 2025 | 30.56 | 30.98 | 30.55 | 30.78 | 30.78 | 0.52% | 1,190,047 |
| Oct 1, 2025 | 30.70 | 30.84 | 30.26 | 30.62 | 30.62 | 0.39% | 753,708 |
| Sep 30, 2025 | 29.93 | 30.61 | 29.75 | 30.50 | 30.50 | 2.21% | 376,499 |
| Sep 29, 2025 | 29.52 | 30.36 | 29.29 | 29.84 | 29.84 | 1.36% | 816,996 |
| Sep 26, 2025 | 30.01 | 30.14 | 29.12 | 29.44 | 29.44 | -2.32% | 1,003,647 |
| Sep 25, 2025 | 30.45 | 30.63 | 30.00 | 30.14 | 30.14 | -1.18% | 501,840 |
| Sep 24, 2025 | 31.01 | 31.53 | 30.29 | 30.50 | 30.50 | -0.49% | 782,150 |
| Sep 23, 2025 | 30.71 | 30.90 | 30.25 | 30.65 | 30.65 | -0.13% | 647,171 |
| Sep 22, 2025 | 31.05 | 31.35 | 30.60 | 30.69 | 30.69 | -1.13% | 889,570 |
| Sep 19, 2025 | 30.33 | 31.40 | 30.26 | 31.04 | 31.04 | 2.34% | 2,165,634 |
| Sep 18, 2025 | 30.70 | 30.97 | 30.13 | 30.33 | 30.33 | -0.52% | 1,586,411 |
| Sep 17, 2025 | 30.25 | 30.82 | 30.00 | 30.49 | 30.49 | 2.04% | 1,550,670 |
| Sep 16, 2025 | 29.69 | 30.14 | 29.39 | 29.88 | 29.88 | 1.49% | 902,826 |
| Sep 15, 2025 | 29.04 | 29.55 | 28.91 | 29.44 | 29.44 | 1.52% | 638,034 |
| Sep 12, 2025 | 29.61 | 29.63 | 28.95 | 29.00 | 29.00 | -1.06% | 549,700 |
| Sep 11, 2025 | 29.11 | 29.84 | 29.11 | 29.31 | 29.31 | 0.86% | 1,355,327 |
| Sep 10, 2025 | 28.66 | 29.35 | 28.65 | 29.06 | 29.06 | 1.75% | 913,935 |
| Sep 9, 2025 | 28.71 | 28.86 | 28.49 | 28.56 | 28.56 | -0.38% | 369,244 |
| Sep 8, 2025 | 28.99 | 29.12 | 28.50 | 28.67 | 28.67 | -0.07% | 924,339 |
| Sep 5, 2025 | 28.69 | 28.78 | 28.28 | 28.69 | 28.69 | 1.13% | 258,805 |
| Sep 4, 2025 | 29.00 | 29.08 | 28.29 | 28.37 | 28.37 | -1.36% | 407,221 |
| Sep 3, 2025 | 28.90 | 29.00 | 28.71 | 28.76 | 28.76 | -0.31% | 200,395 |
| Sep 2, 2025 | 28.46 | 29.19 | 28.46 | 28.85 | 28.85 | 0.91% | 715,687 |
| Sep 1, 2025 | 28.21 | 28.65 | 28.14 | 28.59 | 28.59 | 1.31% | 425,735 |
| Aug 29, 2025 | 28.17 | 28.49 | 27.90 | 28.22 | 28.22 | 0.11% | 1,567,619 |
| Aug 28, 2025 | 28.05 | 28.34 | 28.02 | 28.19 | 28.19 | -0.91% | 592,521 |
| Aug 26, 2025 | 28.83 | 29.15 | 28.36 | 28.45 | 28.45 | -1.25% | 250,588 |
| Aug 25, 2025 | 28.87 | 29.32 | 28.70 | 28.81 | 28.81 | -0.38% | 522,354 |
| Aug 22, 2025 | 29.34 | 29.40 | 28.65 | 28.92 | 28.92 | -1.13% | 522,552 |
| Aug 21, 2025 | 29.10 | 29.60 | 29.10 | 29.25 | 29.25 | -0.03% | 882,425 |
| Aug 20, 2025 | 29.39 | 29.40 | 28.97 | 29.26 | 29.26 | 0.24% | 389,255 |
| Aug 19, 2025 | 28.46 | 29.29 | 28.27 | 29.19 | 29.19 | 2.57% | 417,846 |
| Aug 18, 2025 | 28.43 | 28.65 | 28.20 | 28.46 | 28.46 | 1.35% | 661,508 |
| Aug 14, 2025 | 28.13 | 28.45 | 27.90 | 28.08 | 28.08 | 0.11% | 609,472 |
| Aug 13, 2025 | 28.49 | 28.60 | 28.02 | 28.05 | 28.05 | -0.99% | 534,373 |
| Aug 12, 2025 | 28.30 | 28.42 | 27.94 | 28.33 | 28.33 | 0.89% | 660,238 |
| Aug 11, 2025 | 28.23 | 28.30 | 27.82 | 28.08 | 28.08 | 0.32% | 656,910 |
| Aug 8, 2025 | 28.13 | 28.55 | 27.90 | 27.99 | 27.99 | -0.50% | 449,567 |
| Aug 7, 2025 | 28.31 | 28.37 | 27.80 | 28.13 | 28.13 | -0.85% | 825,450 |
| Aug 6, 2025 | 29.04 | 29.12 | 28.30 | 28.37 | 28.37 | -1.97% | 828,340 |
| Aug 5, 2025 | 29.05 | 29.37 | 28.84 | 28.94 | 28.94 | -0.21% | 750,893 |
| Aug 4, 2025 | 29.35 | 29.56 | 28.94 | 29.00 | 29.00 | -0.41% | 454,983 |
| Aug 1, 2025 | 29.60 | 29.89 | 29.00 | 29.12 | 29.12 | -2.28% | 726,264 |
| Jul 31, 2025 | 29.90 | 30.08 | 29.41 | 29.80 | 29.80 | -1.13% | 605,291 |
| Jul 30, 2025 | 30.44 | 30.61 | 30.06 | 30.14 | 30.14 | -0.23% | 560,516 |
| Jul 29, 2025 | 30.00 | 30.30 | 29.75 | 30.21 | 30.21 | 0.30% | 268,285 |
| Jul 28, 2025 | 30.54 | 30.54 | 29.93 | 30.12 | 30.12 | -0.76% | 483,475 |
| Jul 25, 2025 | 30.86 | 30.91 | 30.30 | 30.35 | 30.35 | -1.75% | 294,008 |
| Jul 24, 2025 | 31.00 | 31.19 | 30.80 | 30.89 | 30.89 | -0.23% | 675,334 |
| Jul 23, 2025 | 31.22 | 31.75 | 30.86 | 30.96 | 30.96 | -2.21% | 807,334 |
| Jul 22, 2025 | 32.12 | 32.12 | 31.44 | 31.66 | 31.66 | -0.31% | 562,863 |
| Jul 21, 2025 | 32.26 | 32.39 | 31.67 | 31.76 | 31.76 | -1.12% | 630,124 |
| Jul 18, 2025 | 32.37 | 32.52 | 31.97 | 32.12 | 32.12 | -0.74% | 414,162 |
| Jul 17, 2025 | 32.79 | 32.84 | 32.30 | 32.36 | 32.36 | -0.64% | 593,549 |
| Jul 16, 2025 | 32.19 | 33.19 | 32.16 | 32.57 | 32.57 | 1.94% | 897,651 |
| Jul 15, 2025 | 31.64 | 32.29 | 31.64 | 31.95 | 31.95 | 1.08% | 869,085 |
| Jul 14, 2025 | 31.63 | 31.88 | 31.31 | 31.61 | 31.61 | -0.06% | 740,816 |