UCO Bank (NSE:UCOBANK)
India
· Delayed Price · Currency is INR 26.62
+0.45 (1.72%)
Mar 10, 2026, 1:00 PM IST
UCO Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.60 | 26.74 | 25.81 | 26.17 | 26.17 | -3.82% | 8,524,373 |
| Mar 6, 2026 | 27.38 | 27.55 | 27.11 | 27.21 | 27.21 | -0.91% | 6,391,679 |
| Mar 5, 2026 | 27.50 | 27.69 | 27.10 | 27.46 | 27.46 | 0.77% | 6,984,232 |
| Mar 4, 2026 | 28.39 | 28.39 | 27.15 | 27.25 | 27.25 | -4.69% | 11,990,160 |
| Mar 2, 2026 | 28.48 | 28.93 | 28.23 | 28.59 | 28.59 | -3.48% | 9,492,430 |
| Feb 27, 2026 | 29.80 | 30.15 | 29.53 | 29.62 | 29.62 | -0.70% | 8,812,690 |
| Feb 26, 2026 | 29.55 | 30.12 | 29.36 | 29.83 | 29.83 | 0.98% | 11,538,760 |
| Feb 25, 2026 | 29.50 | 30.27 | 29.25 | 29.54 | 29.54 | 1.03% | 17,790,520 |
| Feb 24, 2026 | 28.86 | 30.13 | 28.63 | 29.24 | 29.24 | 1.32% | 25,161,670 |
| Feb 23, 2026 | 29.00 | 29.53 | 28.75 | 28.86 | 28.86 | -0.24% | 8,250,297 |
| Feb 20, 2026 | 28.99 | 29.17 | 28.69 | 28.93 | 28.93 | 0.56% | 5,206,863 |
| Feb 19, 2026 | 29.50 | 29.77 | 28.39 | 28.77 | 28.77 | -2.51% | 5,917,363 |
| Feb 18, 2026 | 29.00 | 29.65 | 29.00 | 29.51 | 29.51 | 2.04% | 9,976,455 |
| Feb 17, 2026 | 28.41 | 29.55 | 28.29 | 28.92 | 28.92 | 2.08% | 10,550,050 |
| Feb 16, 2026 | 28.13 | 28.41 | 27.92 | 28.33 | 28.33 | 0.71% | 3,952,699 |
| Feb 13, 2026 | 28.55 | 28.55 | 28.06 | 28.13 | 28.13 | -1.99% | 5,766,767 |
| Feb 12, 2026 | 28.80 | 29.02 | 28.60 | 28.70 | 28.70 | -1.07% | 4,762,878 |
| Feb 11, 2026 | 29.12 | 29.14 | 28.74 | 29.01 | 29.01 | -0.24% | 5,641,543 |
| Feb 10, 2026 | 29.06 | 29.29 | 28.91 | 29.08 | 29.08 | 0.14% | 8,337,562 |
| Feb 9, 2026 | 28.71 | 29.30 | 28.66 | 29.04 | 29.04 | 1.75% | 9,069,491 |
| Feb 6, 2026 | 28.50 | 28.70 | 28.28 | 28.54 | 28.54 | -0.14% | 4,419,168 |
| Feb 5, 2026 | 28.70 | 28.95 | 28.51 | 28.58 | 28.58 | -0.56% | 3,546,025 |
| Feb 4, 2026 | 28.50 | 28.88 | 28.32 | 28.74 | 28.74 | 0.98% | 5,091,074 |
| Feb 3, 2026 | 29.00 | 29.30 | 28.36 | 28.46 | 28.46 | 0.60% | 7,047,306 |
| Feb 2, 2026 | 28.40 | 28.54 | 27.48 | 28.29 | 28.29 | -0.74% | 8,336,709 |
| Feb 1, 2026 | 28.56 | 29.17 | 28.35 | 28.50 | 28.50 | -2.40% | 5,833,720 |
| Jan 30, 2026 | 28.70 | 29.29 | 28.33 | 29.20 | 29.20 | 1.67% | 7,594,933 |
| Jan 29, 2026 | 29.20 | 29.42 | 28.62 | 28.72 | 28.72 | -1.37% | 3,959,735 |
| Jan 28, 2026 | 28.51 | 29.20 | 28.51 | 29.12 | 29.12 | 2.14% | 5,588,904 |
| Jan 27, 2026 | 28.75 | 28.82 | 28.20 | 28.51 | 28.51 | -0.83% | 6,673,095 |
| Jan 23, 2026 | 29.07 | 29.13 | 28.46 | 28.75 | 28.75 | -0.83% | 8,583,612 |
| Jan 22, 2026 | 28.95 | 29.50 | 28.85 | 28.99 | 28.99 | 0.87% | 4,308,753 |
| Jan 21, 2026 | 28.70 | 28.97 | 28.25 | 28.74 | 28.74 | -0.17% | 9,563,712 |
| Jan 20, 2026 | 29.76 | 29.80 | 28.60 | 28.79 | 28.79 | -2.83% | 8,318,536 |
| Jan 19, 2026 | 30.29 | 30.38 | 29.44 | 29.63 | 29.63 | -0.10% | 14,799,660 |
| Jan 16, 2026 | 29.40 | 30.12 | 29.40 | 29.66 | 29.66 | 0.88% | 9,710,974 |
| Jan 14, 2026 | 28.89 | 29.60 | 28.75 | 29.40 | 29.40 | 1.62% | 7,993,624 |
| Jan 13, 2026 | 28.95 | 29.19 | 28.72 | 28.93 | 28.93 | 0.07% | 4,810,156 |
| Jan 12, 2026 | 28.78 | 29.00 | 28.27 | 28.91 | 28.91 | 0.45% | 6,113,595 |
| Jan 9, 2026 | 29.10 | 29.47 | 28.70 | 28.78 | 28.78 | -1.51% | 6,831,201 |
| Jan 8, 2026 | 29.92 | 29.99 | 29.10 | 29.22 | 29.22 | -2.24% | 5,876,611 |
| Jan 7, 2026 | 29.95 | 30.23 | 29.74 | 29.89 | 29.89 | -0.23% | 5,539,428 |
| Jan 6, 2026 | 29.85 | 30.42 | 29.77 | 29.96 | 29.96 | 0.13% | 8,418,652 |
| Jan 5, 2026 | 30.88 | 31.25 | 29.73 | 29.92 | 29.92 | -1.93% | 15,027,180 |
| Jan 2, 2026 | 29.55 | 30.70 | 29.55 | 30.51 | 30.51 | 3.32% | 14,230,330 |
| Jan 1, 2026 | 29.65 | 29.93 | 29.40 | 29.53 | 29.53 | 0.27% | 5,479,869 |
| Dec 31, 2025 | 28.95 | 29.74 | 28.85 | 29.45 | 29.45 | 2.15% | 11,875,020 |
| Dec 30, 2025 | 28.55 | 28.99 | 28.29 | 28.83 | 28.83 | 1.12% | 7,011,814 |
| Dec 29, 2025 | 28.54 | 28.84 | 28.41 | 28.51 | 28.51 | -0.42% | 3,865,980 |
| Dec 26, 2025 | 28.79 | 29.00 | 28.54 | 28.63 | 28.63 | -0.56% | 4,361,450 |
| Dec 24, 2025 | 28.90 | 29.04 | 28.73 | 28.79 | 28.79 | -0.17% | 3,267,063 |
| Dec 23, 2025 | 29.04 | 29.10 | 28.80 | 28.84 | 28.84 | -0.55% | 4,364,840 |
| Dec 22, 2025 | 28.90 | 29.06 | 28.65 | 29.00 | 29.00 | 1.22% | 4,762,377 |
| Dec 19, 2025 | 28.52 | 28.74 | 28.03 | 28.65 | 28.65 | 0.42% | 6,755,331 |
| Dec 18, 2025 | 28.49 | 28.70 | 28.18 | 28.53 | 28.53 | 0.14% | 4,315,194 |
| Dec 17, 2025 | 28.66 | 28.92 | 28.42 | 28.49 | 28.49 | -0.77% | 4,285,828 |
| Dec 16, 2025 | 29.12 | 29.18 | 28.65 | 28.71 | 28.71 | -1.41% | 3,527,023 |
| Dec 15, 2025 | 29.04 | 29.16 | 28.81 | 29.12 | 29.12 | 0.21% | 4,266,826 |
| Dec 12, 2025 | 29.35 | 29.47 | 28.96 | 29.06 | 29.06 | -0.34% | 4,578,470 |
| Dec 11, 2025 | 28.90 | 29.24 | 28.65 | 29.16 | 29.16 | 1.04% | 5,229,764 |
| Dec 10, 2025 | 29.09 | 29.47 | 28.80 | 28.86 | 28.86 | -0.86% | 4,450,545 |
| Dec 9, 2025 | 28.22 | 29.20 | 27.99 | 29.11 | 29.11 | 1.78% | 8,735,021 |
| Dec 8, 2025 | 29.50 | 29.56 | 28.45 | 28.60 | 28.60 | -2.92% | 11,483,650 |
| 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 |