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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.99	28.93	28.93	29.17	28.69	5.21M
February 19, 2026	29.5	28.77	28.77	29.77	28.39	5.92M
February 18, 2026	29	29.51	29.51	29.65	29	9.98M
February 17, 2026	28.41	28.92	28.92	29.55	28.29	10.55M
February 16, 2026	28.13	28.33	28.33	28.41	27.92	3.95M
February 13, 2026	28.55	28.13	28.13	28.55	28.06	5.76M
February 12, 2026	28.8	28.7	28.7	29.02	28.6	4.76M
February 11, 2026	29.12	29.01	29.01	29.14	28.74	5.64M
February 10, 2026	29.06	29.08	29.08	29.29	28.91	8.33M
February 09, 2026	28.71	29.04	29.04	29.3	28.66	9.07M
February 06, 2026	28.5	28.54	28.54	28.7	28.28	4.42M
February 05, 2026	28.7	28.58	28.58	28.95	28.51	3.55M
February 04, 2026	28.5	28.74	28.74	28.88	28.32	5.09M
February 03, 2026	29	28.46	28.46	29.3	28.36	7.04M
February 02, 2026	28.4	28.29	28.29	28.54	27.48	8.34M
February 01, 2026	28.56	28.5	28.5	29.17	28.35	5.83M
January 30, 2026	28.7	29.2	29.2	29.29	28.33	7.59M
January 29, 2026	29.2	28.72	28.72	29.42	28.62	3.96M
January 28, 2026	28.51	29.12	29.12	29.2	28.51	5.59M
January 27, 2026	28.75	28.51	28.51	28.82	28.2	6.67M
January 23, 2026	29.07	28.75	28.75	29.13	28.46	8.58M
January 22, 2026	28.95	28.99	28.99	29.5	28.85	4.31M
January 21, 2026	28.7	28.74	28.74	28.97	28.25	9.56M
January 20, 2026	29.76	28.79	28.79	29.8	28.6	8.32M
January 19, 2026	30.29	29.63	29.63	30.38	29.44	14.8M
January 16, 2026	29.4	29.66	29.66	30.12	29.4	9.71M
January 14, 2026	28.89	29.4	29.4	29.6	28.75	7.99M
January 13, 2026	28.95	28.93	28.93	29.19	28.72	4.81M
January 12, 2026	28.78	28.91	28.91	29	28.27	6.11M
January 09, 2026	29.1	28.78	28.78	29.47	28.7	6.82M
January 08, 2026	29.92	29.22	29.22	29.99	29.1	5.88M
January 07, 2026	29.95	29.89	29.89	30.23	29.74	5.54M
January 06, 2026	29.85	29.96	29.96	30.42	29.77	8.42M
January 05, 2026	30.88	29.92	29.92	31.25	29.73	15.03M
January 02, 2026	29.55	30.51	30.51	30.7	29.55	14.23M
January 01, 2026	29.65	29.53	29.53	29.93	29.4	5.48M
December 31, 2025	28.95	29.45	29.45	29.74	28.85	11.87M
December 30, 2025	28.55	28.83	28.83	28.99	28.29	7.01M
December 29, 2025	28.54	28.51	28.51	28.84	28.41	3.87M
December 26, 2025	28.79	28.63	28.63	29	28.54	4.36M
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

UCO Bank (UCOBANK.NS) NSE