UCO Bank (NSE:UCOBANK)
India
· Delayed Price · Currency is INR 29.46
-0.21 (-0.71%)
At close: Dec 5, 2025
UCO Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.67 | 29.74 | 29.22 | 29.46 | 29.46 | -0.71% | 7,608,379 |
| Dec 4, 2025 | 29.90 | 30.14 | 29.46 | 29.67 | 29.67 | -0.93% | 7,189,149 |
| Dec 3, 2025 | 30.61 | 30.67 | 29.81 | 29.95 | 29.95 | -2.12% | 8,082,295 |
| Dec 2, 2025 | 30.70 | 31.16 | 30.52 | 30.60 | 30.60 | -0.62% | 5,947,547 |
| Dec 1, 2025 | 31.01 | 31.20 | 30.68 | 30.79 | 30.79 | 0.03% | 6,410,925 |
| Nov 28, 2025 | 31.02 | 31.06 | 30.73 | 30.78 | 30.78 | -0.81% | 4,201,090 |
| Nov 27, 2025 | 31.25 | 31.41 | 30.85 | 31.03 | 31.03 | -0.26% | 5,295,113 |
| Nov 26, 2025 | 30.79 | 31.75 | 30.65 | 31.11 | 31.11 | 1.53% | 11,251,890 |
| Nov 25, 2025 | 30.69 | 30.95 | 30.30 | 30.64 | 30.64 | -0.16% | 8,698,082 |
| Nov 24, 2025 | 30.92 | 31.22 | 30.50 | 30.69 | 30.69 | -0.03% | 7,155,780 |
| Nov 21, 2025 | 31.20 | 31.30 | 30.60 | 30.70 | 30.70 | -1.13% | 5,919,157 |
| Nov 20, 2025 | 32.00 | 32.12 | 30.98 | 31.05 | 31.05 | -2.51% | 10,738,190 |
| Nov 19, 2025 | 31.50 | 31.98 | 31.11 | 31.85 | 31.85 | 0.95% | 11,982,890 |
| Nov 18, 2025 | 31.35 | 31.76 | 31.11 | 31.55 | 31.55 | 0.86% | 8,700,935 |
| Nov 17, 2025 | 30.88 | 32.00 | 30.82 | 31.28 | 31.28 | 1.82% | 23,483,640 |
| Nov 14, 2025 | 30.78 | 30.98 | 30.58 | 30.72 | 30.72 | -0.26% | 9,430,491 |
| Nov 13, 2025 | 31.15 | 31.35 | 30.72 | 30.80 | 30.80 | -1.06% | 9,670,775 |
| Nov 12, 2025 | 31.60 | 31.84 | 31.01 | 31.13 | 31.13 | -0.99% | 11,153,040 |
| Nov 11, 2025 | 32.38 | 32.38 | 31.35 | 31.44 | 31.44 | -2.57% | 9,061,136 |
| Nov 10, 2025 | 32.70 | 32.70 | 32.10 | 32.27 | 32.27 | -0.77% | 7,593,678 |
| Nov 7, 2025 | 31.75 | 32.72 | 31.41 | 32.52 | 32.52 | 1.78% | 10,784,370 |
| Nov 6, 2025 | 32.80 | 32.90 | 31.85 | 31.95 | 31.95 | -2.26% | 8,510,115 |
| Nov 4, 2025 | 33.75 | 33.82 | 32.56 | 32.69 | 32.69 | -2.65% | 11,863,160 |
| Nov 3, 2025 | 33.36 | 34.19 | 33.13 | 33.58 | 33.58 | 1.11% | 21,079,360 |
| Oct 31, 2025 | 32.44 | 34.20 | 32.32 | 33.21 | 33.21 | 2.31% | 33,662,500 |
| Oct 30, 2025 | 32.98 | 32.98 | 32.29 | 32.46 | 32.46 | -1.07% | 8,330,848 |
| Oct 29, 2025 | 33.00 | 33.15 | 32.57 | 32.81 | 32.81 | 0.12% | 10,169,600 |
| Oct 28, 2025 | 32.65 | 33.13 | 32.16 | 32.77 | 32.77 | 1.39% | 21,593,900 |
| Oct 27, 2025 | 31.70 | 32.55 | 31.61 | 32.32 | 32.32 | 2.08% | 10,543,480 |
| Oct 24, 2025 | 32.30 | 32.34 | 31.44 | 31.66 | 31.66 | -1.80% | 8,568,053 |
| Oct 23, 2025 | 32.35 | 33.25 | 32.09 | 32.24 | 32.24 | -0.19% | 20,195,430 |
| Oct 21, 2025 | 32.10 | 32.50 | 32.09 | 32.30 | 32.30 | 1.13% | 5,513,555 |
| Oct 20, 2025 | 30.96 | 32.60 | 30.53 | 31.94 | 31.94 | 3.40% | 30,708,810 |
| Oct 17, 2025 | 31.51 | 31.54 | 30.75 | 30.89 | 30.89 | -1.69% | 9,658,219 |
| Oct 16, 2025 | 31.60 | 32.20 | 31.33 | 31.42 | 31.42 | -0.57% | 10,735,400 |
| Oct 15, 2025 | 30.93 | 31.89 | 30.75 | 31.60 | 31.60 | 2.56% | 13,782,620 |
| Oct 14, 2025 | 31.79 | 31.85 | 30.70 | 30.81 | 30.81 | -3.08% | 12,367,110 |
| Oct 13, 2025 | 31.65 | 31.86 | 31.25 | 31.79 | 31.79 | -0.03% | 8,268,528 |
| Oct 10, 2025 | 30.98 | 32.25 | 30.70 | 31.80 | 31.80 | 3.41% | 33,582,910 |
| Oct 9, 2025 | 30.79 | 30.90 | 30.47 | 30.75 | 30.75 | -0.16% | 5,856,557 |
| Oct 8, 2025 | 31.40 | 31.40 | 30.60 | 30.80 | 30.80 | -1.09% | 6,942,345 |
| Oct 7, 2025 | 31.55 | 31.59 | 31.02 | 31.14 | 31.14 | -0.51% | 7,060,160 |
| Oct 6, 2025 | 31.35 | 32.02 | 31.00 | 31.30 | 31.30 | 1.72% | 18,250,010 |
| Oct 3, 2025 | 30.62 | 30.99 | 30.55 | 30.77 | 30.77 | 0.49% | 9,227,928 |
| Oct 1, 2025 | 30.72 | 30.85 | 30.27 | 30.62 | 30.62 | 0.43% | 6,646,814 |
| Sep 30, 2025 | 30.00 | 30.63 | 29.74 | 30.49 | 30.49 | 2.11% | 7,961,100 |
| Sep 29, 2025 | 29.58 | 30.38 | 29.29 | 29.86 | 29.86 | 1.43% | 17,734,780 |
| Sep 26, 2025 | 30.15 | 30.16 | 29.14 | 29.44 | 29.44 | -2.19% | 7,182,996 |
| Sep 25, 2025 | 30.51 | 30.62 | 30.00 | 30.10 | 30.10 | -1.31% | 5,294,253 |
| Sep 24, 2025 | 31.00 | 31.52 | 30.30 | 30.50 | 30.50 | -0.62% | 14,485,210 |
| Sep 23, 2025 | 30.94 | 30.94 | 30.25 | 30.69 | 30.69 | -0.03% | 8,419,311 |
| Sep 22, 2025 | 31.09 | 31.37 | 30.61 | 30.70 | 30.70 | -1.13% | 10,347,070 |
| Sep 19, 2025 | 30.35 | 31.39 | 30.25 | 31.05 | 31.05 | 2.37% | 20,452,380 |
| Sep 18, 2025 | 30.75 | 31.00 | 30.15 | 30.33 | 30.33 | -0.52% | 9,787,006 |
| Sep 17, 2025 | 30.30 | 30.81 | 30.01 | 30.49 | 30.49 | 2.08% | 14,439,920 |
| Sep 16, 2025 | 29.65 | 30.15 | 29.38 | 29.87 | 29.87 | 1.46% | 8,357,228 |
| Sep 15, 2025 | 29.00 | 29.58 | 28.91 | 29.44 | 29.44 | 1.55% | 6,143,010 |
| Sep 12, 2025 | 29.60 | 29.60 | 28.93 | 28.99 | 28.99 | -1.09% | 4,757,265 |
| Sep 11, 2025 | 29.12 | 29.84 | 29.00 | 29.31 | 29.31 | 0.90% | 9,470,200 |
| Sep 10, 2025 | 28.70 | 29.34 | 28.65 | 29.05 | 29.05 | 1.75% | 8,534,130 |
| Sep 9, 2025 | 28.75 | 28.84 | 28.44 | 28.55 | 28.55 | -0.38% | 2,712,680 |
| Sep 8, 2025 | 28.76 | 29.10 | 28.50 | 28.66 | 28.66 | 0.14% | 6,147,866 |
| Sep 5, 2025 | 28.62 | 28.80 | 28.28 | 28.62 | 28.62 | 0.85% | 3,957,106 |
| Sep 4, 2025 | 29.00 | 29.10 | 28.30 | 28.38 | 28.38 | -1.36% | 5,929,772 |
| Sep 3, 2025 | 28.86 | 29.04 | 28.71 | 28.77 | 28.77 | -0.31% | 4,055,740 |
| Sep 2, 2025 | 28.57 | 29.20 | 28.50 | 28.86 | 28.86 | 1.02% | 8,619,433 |
| Sep 1, 2025 | 28.18 | 28.68 | 27.92 | 28.57 | 28.57 | 1.31% | 3,813,410 |
| Aug 29, 2025 | 28.05 | 28.47 | 27.90 | 28.20 | 28.20 | 0.04% | 5,230,508 |
| Aug 28, 2025 | 28.15 | 28.35 | 28.02 | 28.19 | 28.19 | -0.84% | 5,500,504 |
| Aug 26, 2025 | 28.76 | 29.18 | 28.36 | 28.43 | 28.43 | -1.39% | 6,058,549 |
| Aug 25, 2025 | 28.91 | 29.30 | 28.69 | 28.83 | 28.83 | -0.28% | 4,231,805 |
| Aug 22, 2025 | 29.15 | 29.42 | 28.63 | 28.91 | 28.91 | -1.09% | 5,740,005 |
| Aug 21, 2025 | 29.05 | 29.62 | 29.05 | 29.23 | 29.23 | -0.14% | 6,566,603 |
| Aug 20, 2025 | 29.15 | 29.42 | 29.00 | 29.27 | 29.27 | 0.31% | 3,501,181 |
| Aug 19, 2025 | 28.40 | 29.34 | 28.28 | 29.18 | 29.18 | 2.49% | 7,814,083 |
| Aug 18, 2025 | 28.44 | 28.65 | 28.20 | 28.47 | 28.47 | 1.43% | 6,452,672 |
| Aug 14, 2025 | 28.10 | 28.47 | 27.90 | 28.07 | 28.07 | 0.11% | 8,513,628 |
| Aug 13, 2025 | 28.45 | 28.60 | 28.01 | 28.04 | 28.04 | -1.02% | 5,174,013 |
| Aug 12, 2025 | 28.15 | 28.44 | 27.95 | 28.33 | 28.33 | 1.00% | 8,055,448 |
| Aug 11, 2025 | 28.15 | 28.32 | 27.85 | 28.05 | 28.05 | 0.18% | 7,636,981 |
| Aug 8, 2025 | 28.15 | 28.55 | 27.87 | 28.00 | 28.00 | -0.50% | 7,428,476 |
| Aug 7, 2025 | 28.30 | 28.40 | 27.80 | 28.14 | 28.14 | -0.78% | 7,252,298 |
| Aug 6, 2025 | 29.00 | 29.11 | 28.28 | 28.36 | 28.36 | -2.00% | 7,444,083 |
| Aug 5, 2025 | 29.01 | 29.35 | 28.81 | 28.94 | 28.94 | -0.17% | 4,176,880 |
| Aug 4, 2025 | 29.20 | 29.55 | 28.91 | 28.99 | 28.99 | -0.51% | 9,462,300 |
| Aug 1, 2025 | 29.50 | 29.89 | 29.00 | 29.14 | 29.14 | -2.18% | 5,280,228 |
| Jul 31, 2025 | 29.92 | 30.09 | 29.43 | 29.79 | 29.79 | -1.19% | 5,257,271 |
| Jul 30, 2025 | 30.30 | 30.63 | 30.07 | 30.15 | 30.15 | -0.20% | 3,350,582 |
| Jul 29, 2025 | 30.00 | 30.30 | 29.72 | 30.21 | 30.21 | 0.23% | 5,211,365 |
| Jul 28, 2025 | 30.35 | 30.46 | 29.90 | 30.14 | 30.14 | -0.72% | 5,761,793 |
| Jul 25, 2025 | 30.90 | 30.94 | 30.29 | 30.36 | 30.36 | -1.75% | 6,609,424 |
| Jul 24, 2025 | 31.00 | 31.20 | 30.80 | 30.90 | 30.90 | -0.19% | 5,215,659 |
| Jul 23, 2025 | 31.67 | 31.71 | 30.85 | 30.96 | 30.96 | -2.15% | 8,367,309 |
| Jul 22, 2025 | 31.98 | 32.05 | 31.45 | 31.64 | 31.64 | -0.32% | 6,809,883 |
| Jul 21, 2025 | 32.29 | 32.40 | 31.65 | 31.74 | 31.74 | -1.21% | 12,964,070 |
| Jul 18, 2025 | 32.48 | 32.52 | 31.95 | 32.13 | 32.13 | -0.74% | 5,813,348 |
| Jul 17, 2025 | 32.75 | 32.85 | 32.31 | 32.37 | 32.37 | -0.58% | 5,870,519 |
| Jul 16, 2025 | 32.14 | 33.19 | 32.14 | 32.56 | 32.56 | 1.85% | 15,839,640 |
| Jul 15, 2025 | 31.70 | 32.27 | 31.70 | 31.97 | 31.97 | 1.14% | 7,832,743 |
| Jul 14, 2025 | 31.60 | 31.90 | 31.32 | 31.61 | 31.61 | -0.06% | 5,945,002 |