Skip to main content
UCO Bank (BOM:532505)
India flag India · Delayed Price · Currency is INR
26.27
-0.32 (-1.20%)
At close: Apr 28, 2026

UCO Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.4626.6126.1726.2726.27-1.20%817,737
Apr 27, 202626.4826.9026.2926.5926.590.38%703,298
Apr 24, 202626.6426.9326.2526.4926.49-0.53%632,823
Apr 23, 202627.0327.1026.5026.6326.63-1.48%791,362
Apr 22, 202626.4127.1826.4127.0327.031.43%666,879
Apr 21, 202626.5627.0126.5226.6526.650.38%545,370
Apr 20, 202626.8226.9526.2626.5526.55-0.78%361,115
Apr 17, 202626.7626.9026.5526.7626.760.79%414,803
Apr 16, 202626.7426.9126.3426.5526.550.23%535,472
Apr 15, 202626.3726.7026.3026.4926.492.36%379,145
Apr 13, 202625.7626.0725.2025.8825.88-1.41%541,833
Apr 10, 202625.8626.3825.8626.2526.252.18%605,011
Apr 9, 202626.3426.3425.5625.6925.69-1.00%770,337
Apr 8, 202625.3726.0825.2025.9525.956.79%891,065
Apr 7, 202624.2724.5024.1024.3024.30-0.21%396,593
Apr 6, 202624.4624.4623.5224.3524.351.88%752,834
Apr 2, 202623.1724.0022.8423.9023.900.89%737,049
Apr 1, 202623.1523.9523.0723.6923.695.52%589,835
Mar 30, 202623.0823.4222.3022.4522.45-4.87%1,223,906
Mar 27, 202624.5324.5323.2723.6023.60-4.07%964,188
Mar 25, 202624.2224.7424.1024.6024.602.54%806,386
Mar 24, 202624.0924.3623.5723.9923.992.48%808,402
Mar 23, 202624.7024.7023.3523.4123.41-5.87%1,201,968
Mar 20, 202625.2325.6824.7624.8724.870.16%1,039,054
Mar 19, 202625.1925.3124.7424.8324.83-3.39%960,422
Mar 18, 202625.5125.7725.1325.7025.702.43%597,786
Mar 17, 202625.1725.1724.8925.0925.09-0.20%206,363
Mar 16, 202625.3525.5924.5625.1425.14-0.83%1,071,297
Mar 13, 202626.4426.4425.2025.3525.35-4.56%790,968
Mar 12, 202626.2826.8525.8326.5626.560.38%750,653
Mar 11, 202626.8927.0026.2726.4626.46-1.45%582,879
Mar 10, 202626.4126.9426.2326.8526.852.60%536,608
Mar 9, 202626.9426.9425.8226.1726.17-3.72%763,302
Mar 6, 202627.4627.5527.1127.1827.18-1.09%504,486
Mar 5, 202627.4027.6927.1027.4827.480.84%513,084
Mar 4, 202628.4828.4827.1827.2527.25-4.52%572,412
Mar 2, 202624.7028.9024.7028.5428.54-3.65%1,287,651
Feb 27, 202629.8230.1229.5529.6229.62-0.67%329,050
Feb 26, 202629.5930.1129.4029.8229.820.95%938,459
Feb 25, 202629.4930.2829.2529.5429.541.06%782,586
Feb 24, 202628.8730.1328.6129.2329.231.32%1,028,662
Feb 23, 202628.9329.5428.7428.8528.85-0.45%776,144
Feb 20, 202628.8029.1828.7028.9828.980.80%218,675
Feb 19, 202629.6129.7428.5028.7528.75-2.54%338,285
Feb 18, 202629.0429.6329.0129.5029.501.94%1,099,031
Feb 17, 202628.3929.5328.2528.9428.942.12%1,009,163
Feb 16, 202628.0928.4027.9528.3428.340.67%567,239
Feb 13, 202628.5328.5328.0628.1528.15-2.02%499,954
Feb 12, 202628.8029.0428.6628.7328.73-0.90%237,106
Feb 11, 202629.0829.0928.7528.9928.99-0.21%174,260
Feb 10, 202629.0329.2928.9129.0529.05-493,028
Feb 9, 202628.7529.2928.6829.0529.051.79%959,605
Feb 6, 202628.5728.6728.2928.5428.54-0.17%530,676
Feb 5, 202628.7328.9828.5028.5928.59-0.52%352,355
Feb 4, 202628.4628.8728.3128.7428.741.02%352,077
Feb 3, 202628.9629.2228.3428.4528.450.71%347,749
Feb 2, 202628.4928.5327.5028.2528.25-1.05%811,038
Feb 1, 202628.5529.1128.4028.5528.55-2.19%560,421
Jan 30, 202628.6729.2928.3129.1929.191.53%1,176,803
Jan 29, 202629.2829.4028.6628.7528.75-1.34%628,698
Jan 28, 202628.4729.1928.4729.1429.141.89%487,265
Jan 27, 202628.7228.8028.1828.6028.60-0.38%666,375
Jan 23, 202629.1429.1428.4428.7128.71-1.00%560,186
Jan 22, 202628.9129.4728.8629.0029.000.76%643,441
Jan 21, 202628.6328.9528.2628.7828.780.07%655,373
Jan 20, 202629.7829.8028.6028.7628.76-2.97%976,473
Jan 19, 202630.0130.3929.4729.6429.64-0.17%1,244,323
Jan 16, 202629.4030.1029.4029.6929.690.99%1,022,629
Jan 14, 202628.8129.6128.7529.4029.401.84%612,902
Jan 13, 202628.9229.1928.7028.8728.87-0.17%668,416
Jan 12, 202628.7128.9828.2528.9228.920.45%593,251
Jan 9, 202629.0629.4628.7228.7928.79-1.47%785,968
Jan 8, 202629.8929.9929.1029.2229.22-2.24%604,435
Jan 7, 202629.8530.2129.7229.8929.890.03%199,375
Jan 6, 202629.9730.4029.7629.8829.88-0.10%756,689
Jan 5, 202630.7731.2729.7229.9129.91-2.00%1,853,728
Jan 2, 202629.6030.7029.5930.5230.523.35%1,769,631
Jan 1, 202629.7629.8929.3929.5329.530.20%710,571
Dec 31, 202528.8929.7428.8729.4729.472.08%1,357,519
Dec 30, 202528.5528.9928.3028.8728.871.19%612,918
Dec 29, 202528.5228.8528.4228.5328.53-0.42%509,095
Dec 26, 202528.5729.0028.5528.6528.65-0.52%695,252
Dec 24, 202528.8629.0528.7128.8028.80-0.17%621,532
Dec 23, 202529.0129.1228.8228.8528.85-0.55%487,987
Dec 22, 202528.8629.0528.6629.0129.011.22%395,077
Dec 19, 202528.4528.7028.3228.6628.660.49%440,001
Dec 18, 202528.4628.6928.1728.5228.520.11%313,742
Dec 17, 202528.7228.9128.4228.4928.49-0.84%386,443
Dec 16, 202529.1429.1528.6628.7328.73-1.41%386,139
Dec 15, 202529.0829.1928.8029.1429.140.21%495,920
Dec 12, 202529.3329.4428.9729.0829.08-0.24%175,194
Dec 11, 202528.9029.2328.6829.1529.151.04%176,084
Dec 10, 202529.1129.4828.7728.8528.85-0.89%602,829
Dec 9, 202528.2029.2028.0029.1129.111.78%949,422
Dec 8, 202529.5429.5428.4428.6028.60-2.92%1,129,083
Dec 5, 202529.7029.7529.2229.4629.46-0.74%788,188
Dec 4, 202529.9530.1429.5029.6829.68-0.97%715,126
Dec 3, 202530.6630.6629.8029.9729.97-2.12%781,664
Dec 2, 202531.1031.1430.5530.6230.62-0.52%267,897
Dec 1, 202531.0031.2030.6630.7830.78-596,519