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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	30.51	30.1	30.1	30.62	30	5.29M
September 24, 2025	31	30.5	30.5	31.52	30.3	14.47M
September 23, 2025	30.94	30.69	30.69	30.94	30.25	8.41M
September 22, 2025	31.09	30.7	30.7	31.37	30.61	10.35M
September 19, 2025	30.35	31.05	31.05	31.39	30.25	20.42M
September 18, 2025	30.75	30.4	30.4	31	30.15	9.78M
September 17, 2025	30.3	30.49	30.49	30.81	30.01	14.45M
September 16, 2025	29.65	29.87	29.87	30.15	29.38	8.36M
September 15, 2025	29	29.44	29.44	29.58	28.91	6.14M
September 12, 2025	29.6	29	29	29.6	28.93	4.4M
September 11, 2025	29.12	29.31	29.31	29.84	29	9.46M
September 10, 2025	28.7	29.05	29.05	29.34	28.65	8.53M
September 09, 2025	28.75	28.55	28.55	28.84	28.44	2.72M
September 08, 2025	28.76	28.66	28.66	29.1	28.5	6.15M
September 05, 2025	28.62	28.62	28.62	28.8	28.28	3.96M
September 04, 2025	29	28.38	28.38	29.1	28.3	5.93M
September 03, 2025	28.86	28.77	28.77	29.04	28.71	4.03M
September 02, 2025	28.57	28.86	28.86	29.2	28.5	8.62M
September 01, 2025	28.18	28.57	28.57	28.68	27.92	3.81M
August 29, 2025	28.05	28.2	28.2	28.47	27.9	5.23M
August 28, 2025	28.15	28.19	28.19	28.35	28.02	5.5M
August 26, 2025	28.76	28.43	28.43	29.18	28.36	6.06M
August 25, 2025	28.91	28.83	28.83	29.3	28.69	4.23M
August 22, 2025	29.15	28.91	28.91	29.42	28.63	5.74M
August 21, 2025	29.05	29.23	29.23	29.62	29.05	6.57M
August 20, 2025	29.15	29.27	29.27	29.42	29	3.5M
August 19, 2025	28.4	29.18	29.18	29.34	28.28	7.81M
August 18, 2025	28.44	28.47	28.47	28.65	28.2	6.45M
August 14, 2025	28.1	28.07	28.07	28.47	27.9	8.51M
August 13, 2025	28.45	28.04	28.04	28.6	28.01	5.17M
August 12, 2025	28.15	28.33	28.33	28.44	27.95	8.06M
August 11, 2025	28.15	28.05	28.05	28.32	27.85	7.64M

UCO Bank (UCOBANK.NS) NSE