Skip to main content
UCO Bank (NSE:UCOBANK)
India flag India · Delayed Price · Currency is INR
26.63
+0.37 (1.41%)
Apr 29, 2026, 3:29 PM IST

UCO Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202626.5127.0326.4026.6326.631.41%7,254,497
Apr 28, 202626.4926.5126.1726.2626.26-1.09%6,492,194
Apr 27, 202626.5126.9326.2626.5526.550.30%7,674,310
Apr 24, 202626.7426.8726.2526.4726.47-0.56%5,531,288
Apr 23, 202627.0327.1526.5026.6226.62-1.52%5,713,770
Apr 22, 202626.4427.1626.4427.0327.031.46%6,506,671
Apr 21, 202626.6027.0226.5126.6426.640.53%6,388,556
Apr 20, 202626.7726.9526.2026.5026.50-1.01%8,942,298
Apr 17, 202626.6226.9026.5126.7726.770.83%5,131,469
Apr 16, 202626.7026.9226.3526.5526.550.38%5,941,876
Apr 15, 202626.4626.6726.3026.4526.452.08%6,614,545
Apr 13, 202625.7826.0625.2225.9125.91-1.30%7,289,429
Apr 10, 202625.9626.3925.9026.2526.252.18%6,260,571
Apr 9, 202626.0926.0925.5925.6925.69-0.89%7,221,541
Apr 8, 202625.2526.0525.2025.9225.926.54%14,235,430
Apr 7, 202624.3424.4824.0924.3324.33-0.08%4,828,994
Apr 6, 202624.0024.4423.5024.3524.351.88%9,271,908
Apr 2, 202623.2023.9822.8323.9023.900.93%7,263,834
Apr 1, 202623.4523.9323.0523.6823.685.48%8,872,623
Mar 30, 202623.4023.4022.2222.4522.45-4.87%12,083,670
Mar 27, 202624.5324.5323.2523.6023.60-4.10%18,486,740
Mar 25, 202624.2524.7424.1024.6124.612.63%6,337,168
Mar 24, 202624.1724.2323.6023.9823.982.48%8,796,582
Mar 23, 202624.6424.6423.3023.4023.40-5.87%10,622,190
Mar 20, 202625.2525.6824.7624.8624.860.12%9,234,483
Mar 19, 202625.2525.3224.7624.8324.83-3.31%5,246,896
Mar 18, 202625.2525.7725.1525.6825.682.27%6,773,474
Mar 17, 202625.1825.2824.8825.1125.11-0.20%6,560,505
Mar 16, 202625.3225.3924.6025.1625.16-0.63%9,005,462
Mar 13, 202626.4026.4325.1125.3225.32-4.67%11,315,750
Mar 12, 202626.2526.8425.8726.5626.560.61%5,606,673
Mar 11, 202626.8526.9926.2026.4026.40-1.64%5,424,001
Mar 10, 202626.3826.9726.2426.8426.842.56%9,121,672
Mar 9, 202626.6026.7425.8126.1726.17-3.82%8,524,373
Mar 6, 202627.3827.5527.1127.2127.21-0.91%6,391,679
Mar 5, 202627.5027.6927.1027.4627.460.77%6,984,232
Mar 4, 202628.3928.3927.1527.2527.25-4.69%11,990,160
Mar 2, 202628.4828.9328.2328.5928.59-3.48%9,492,430
Feb 27, 202629.8030.1529.5329.6229.62-0.70%8,812,690
Feb 26, 202629.5530.1229.3629.8329.830.98%11,538,760
Feb 25, 202629.5030.2729.2529.5429.541.03%17,790,520
Feb 24, 202628.8630.1328.6329.2429.241.32%25,161,670
Feb 23, 202629.0029.5328.7528.8628.86-0.24%8,250,297
Feb 20, 202628.9929.1728.6928.9328.930.56%5,206,863
Feb 19, 202629.5029.7728.3928.7728.77-2.51%5,917,363
Feb 18, 202629.0029.6529.0029.5129.512.04%9,976,455
Feb 17, 202628.4129.5528.2928.9228.922.08%10,550,050
Feb 16, 202628.1328.4127.9228.3328.330.71%3,952,699
Feb 13, 202628.5528.5528.0628.1328.13-1.99%5,766,767
Feb 12, 202628.8029.0228.6028.7028.70-1.07%4,762,878
Feb 11, 202629.1229.1428.7429.0129.01-0.24%5,641,543
Feb 10, 202629.0629.2928.9129.0829.080.14%8,337,562
Feb 9, 202628.7129.3028.6629.0429.041.75%9,069,491
Feb 6, 202628.5028.7028.2828.5428.54-0.14%4,419,168
Feb 5, 202628.7028.9528.5128.5828.58-0.56%3,546,025
Feb 4, 202628.5028.8828.3228.7428.740.98%5,091,074
Feb 3, 202629.0029.3028.3628.4628.460.60%7,047,306
Feb 2, 202628.4028.5427.4828.2928.29-0.74%8,336,709
Feb 1, 202628.5629.1728.3528.5028.50-2.40%5,833,720
Jan 30, 202628.7029.2928.3329.2029.201.67%7,594,933
Jan 29, 202629.2029.4228.6228.7228.72-1.37%3,959,735
Jan 28, 202628.5129.2028.5129.1229.122.14%5,588,904
Jan 27, 202628.7528.8228.2028.5128.51-0.83%6,673,095
Jan 23, 202629.0729.1328.4628.7528.75-0.83%8,583,612
Jan 22, 202628.9529.5028.8528.9928.990.87%4,308,753
Jan 21, 202628.7028.9728.2528.7428.74-0.17%9,563,712
Jan 20, 202629.7629.8028.6028.7928.79-2.83%8,318,536
Jan 19, 202630.2930.3829.4429.6329.63-0.10%14,799,660
Jan 16, 202629.4030.1229.4029.6629.660.88%9,710,974
Jan 14, 202628.8929.6028.7529.4029.401.62%7,993,624
Jan 13, 202628.9529.1928.7228.9328.930.07%4,810,156
Jan 12, 202628.7829.0028.2728.9128.910.45%6,113,595
Jan 9, 202629.1029.4728.7028.7828.78-1.51%6,831,201
Jan 8, 202629.9229.9929.1029.2229.22-2.24%5,876,611
Jan 7, 202629.9530.2329.7429.8929.89-0.23%5,539,428
Jan 6, 202629.8530.4229.7729.9629.960.13%8,418,652
Jan 5, 202630.8831.2529.7329.9229.92-1.93%15,027,180
Jan 2, 202629.5530.7029.5530.5130.513.32%14,230,330
Jan 1, 202629.6529.9329.4029.5329.530.27%5,479,869
Dec 31, 202528.9529.7428.8529.4529.452.15%11,875,020
Dec 30, 202528.5528.9928.2928.8328.831.12%7,011,814
Dec 29, 202528.5428.8428.4128.5128.51-0.42%3,865,980
Dec 26, 202528.7929.0028.5428.6328.63-0.56%4,361,450
Dec 24, 202528.9029.0428.7328.7928.79-0.17%3,267,063
Dec 23, 202529.0429.1028.8028.8428.84-0.55%4,364,840
Dec 22, 202528.9029.0628.6529.0029.001.22%4,762,377
Dec 19, 202528.5228.7428.0328.6528.650.42%6,755,331
Dec 18, 202528.4928.7028.1828.5328.530.14%4,315,194
Dec 17, 202528.6628.9228.4228.4928.49-0.77%4,285,828
Dec 16, 202529.1229.1828.6528.7128.71-1.41%3,527,023
Dec 15, 202529.0429.1628.8129.1229.120.21%4,266,826
Dec 12, 202529.3529.4728.9629.0629.06-0.34%4,578,470
Dec 11, 202528.9029.2428.6529.1629.161.04%5,229,764
Dec 10, 202529.0929.4728.8028.8628.86-0.86%4,450,545
Dec 9, 202528.2229.2027.9929.1129.111.78%8,735,021
Dec 8, 202529.5029.5628.4528.6028.60-2.92%11,483,650
Dec 5, 202529.6729.7429.2229.4629.46-0.71%7,608,379
Dec 4, 202529.9030.1429.4629.6729.67-0.93%7,189,149
Dec 3, 202530.6130.6729.8129.9529.95-2.12%8,082,295
Dec 2, 202530.7031.1630.5230.6030.60-0.62%5,947,547