UCO Bank - UCOBANK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	28.9	28.79	28.79	29.04	28.73	3.27M
December 23, 2025	29.04	28.84	28.84	29.1	28.8	4.36M
December 22, 2025	28.9	29	29	29.06	28.65	4.77M
December 19, 2025	28.52	28.65	28.65	28.74	28.03	6.76M
December 18, 2025	28.49	28.53	28.53	28.7	28.18	4.31M
December 17, 2025	28.66	28.49	28.49	28.92	28.42	4.29M
December 16, 2025	29.12	28.71	28.71	29.18	28.65	3.53M
December 15, 2025	29.04	29.12	29.12	29.16	28.81	4.27M
December 12, 2025	29.35	29.06	29.06	29.47	28.96	4.58M
December 11, 2025	28.9	29.16	29.16	29.24	28.65	5.23M
December 10, 2025	29.09	28.86	28.86	29.47	28.8	4.45M
December 09, 2025	28.22	29.11	29.11	29.2	27.99	8.73M
December 08, 2025	29.5	28.6	28.6	29.56	28.45	11.48M
December 05, 2025	29.67	29.46	29.46	29.74	29.22	7.58M
December 04, 2025	29.9	29.67	29.67	30.14	29.46	7.18M
December 03, 2025	30.61	29.95	29.95	30.67	29.81	8.07M
December 02, 2025	30.7	30.6	30.6	31.16	30.52	5.95M
December 01, 2025	31.01	30.79	30.79	31.2	30.68	6.41M
November 28, 2025	31.02	30.78	30.78	31.06	30.73	4.2M
November 27, 2025	31.25	31.03	31.03	31.41	30.85	5.29M
November 26, 2025	30.79	31.11	31.11	31.75	30.65	11.24M
November 25, 2025	30.69	30.64	30.64	30.95	30.3	8.69M
November 24, 2025	30.92	30.69	30.69	31.22	30.5	7.16M
November 21, 2025	31.2	30.7	30.7	31.3	30.6	5.91M
November 19, 2025	31.5	31.85	31.85	31.98	31.11	11.98M
November 18, 2025	31.35	31.55	31.55	31.76	31.11	8.7M
November 17, 2025	30.88	31.28	31.28	32	30.82	23.48M
November 14, 2025	30.78	30.72	30.72	30.98	30.58	9.4M
November 13, 2025	31.15	30.8	30.8	31.35	30.72	9.67M
November 12, 2025	31.6	31.13	31.13	31.84	31.01	11.14M
November 11, 2025	32.38	31.44	31.44	32.38	31.35	9.06M
November 10, 2025	32.7	32.27	32.27	32.7	32.1	7.59M
November 07, 2025	31.75	32.52	32.52	32.72	31.41	10.78M
November 06, 2025	32.8	31.95	31.95	32.9	31.85	8.51M
November 04, 2025	33.75	32.69	32.69	33.82	32.56	11.86M
November 03, 2025	33.36	33.58	33.58	34.19	33.13	21.08M
October 31, 2025	32.44	33.21	33.21	34.2	32.32	33.63M
October 30, 2025	32.98	32.46	32.46	32.98	32.29	8.33M
October 29, 2025	33	32.81	32.81	33.15	32.57	10.17M
October 28, 2025	32.65	32.77	32.77	33.13	32.16	21.59M
October 27, 2025	31.7	32.32	32.32	32.55	31.61	10.54M
October 24, 2025	32.3	31.66	31.66	32.34	31.44	8.57M
October 23, 2025	32.35	32.24	32.24	33.25	32.09	20.19M
October 21, 2025	32.1	32.3	32.3	32.5	32.09	5.51M
October 20, 2025	30.96	31.94	31.94	32.6	30.53	30.71M
October 17, 2025	31.51	30.89	30.89	31.54	30.75	9.66M
October 16, 2025	31.6	31.42	31.42	32.2	31.33	10.73M
October 15, 2025	30.93	31.6	31.6	31.89	30.75	13.78M
October 14, 2025	31.79	30.81	30.81	31.85	30.7	12.37M
October 13, 2025	31.65	31.79	31.79	31.86	31.25	8.27M
October 10, 2025	30.98	31.8	31.8	32.25	30.7	33.58M
October 09, 2025	30.79	30.75	30.75	30.9	30.47	5.86M
October 08, 2025	31.4	30.8	30.8	31.4	30.6	6.94M
October 07, 2025	31.55	31.14	31.14	31.59	31.02	7.06M
October 06, 2025	31.35	31.3	31.3	32.02	31	18.25M
October 03, 2025	30.62	30.77	30.77	30.99	30.55	9.23M
October 01, 2025	30.72	30.62	30.62	30.85	30.27	6.65M
September 30, 2025	30	30.49	30.49	30.63	29.74	7.96M
September 29, 2025	29.58	29.86	29.86	30.38	29.29	17.73M
September 26, 2025	30.15	29.44	29.44	30.16	29.14	7.18M

UCO Bank (UCOBANK.NS) NSE