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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	28.15	28	28	28.55	27.87	7.43M
August 07, 2025	28.3	28.14	28.14	28.4	27.8	7.25M
August 06, 2025	29	28.36	28.36	29.11	28.28	7.44M
August 05, 2025	29.01	28.94	28.94	29.35	28.81	4.18M
August 04, 2025	29.2	28.99	28.99	29.55	28.91	9.46M
August 01, 2025	29.5	29.14	29.14	29.89	29	5.28M
July 31, 2025	29.92	29.79	29.79	30.09	29.43	5.26M
July 30, 2025	30.3	30.15	30.15	30.63	30.07	3.35M
July 29, 2025	30	30.21	30.21	30.3	29.72	5.21M
July 28, 2025	30.35	30.14	30.14	30.46	29.9	5.76M
July 25, 2025	30.9	30.36	30.36	30.94	30.29	6.61M
July 24, 2025	31	30.9	30.9	31.2	30.8	5.22M
July 23, 2025	31.67	30.96	30.96	31.71	30.85	8.37M
July 22, 2025	31.98	31.64	31.64	32.05	31.45	6.81M
July 21, 2025	32.29	31.74	31.74	32.4	31.65	12.96M
July 18, 2025	32.48	32.13	32.13	32.52	31.95	5.81M
July 17, 2025	32.75	32.37	32.37	32.85	32.31	5.87M
July 16, 2025	32.14	32.56	32.56	33.19	32.14	15.84M
July 15, 2025	31.7	31.97	31.97	32.27	31.7	7.83M
July 14, 2025	31.6	31.61	31.61	31.9	31.32	5.95M
July 11, 2025	31.9	31.63	31.63	32.14	31.55	5.83M
July 10, 2025	31.9	31.93	31.93	32.25	31.72	6.05M
July 09, 2025	31.85	31.87	31.87	32.18	31.74	6.41M
July 08, 2025	32.21	31.9	31.9	32.42	31.7	6.63M
July 07, 2025	32.44	32.24	32.24	32.69	32.05	5.81M
July 04, 2025	32.68	32.48	32.48	32.9	32.3	10.08M
July 03, 2025	32.77	32.39	32.39	32.85	32.28	7.29M
July 02, 2025	32.93	32.71	32.71	33.29	32.46	11.08M
July 01, 2025	32.7	32.93	32.93	33.1	32.1	21.94M
June 30, 2025	32	32.4	32.4	32.55	31.6	20.97M
June 27, 2025	30.4	31.53	31.53	32.2	30.16	33.52M
June 26, 2025	30.21	30.32	30.32	30.49	30.04	8.14M
June 25, 2025	30.02	30.14	30.14	30.29	29.9	11.58M
June 24, 2025	29.8	29.72	29.72	30.41	29.55	18.1M
June 23, 2025	29.5	29.23	29.23	29.9	29.16	56.44M
June 20, 2025	30.1	29.95	29.95	30.43	29.88	14.01M
June 19, 2025	31	29.97	29.97	31.18	29.62	18.1M
June 18, 2025	31.17	30.98	30.98	31.46	30.77	7.76M
June 17, 2025	31.33	31.36	31.36	32.14	31.16	10.5M
June 16, 2025	31.27	31.3	31.3	31.48	30.61	9.14M
June 13, 2025	31	31.31	31.31	31.44	30.66	11.57M
June 12, 2025	32.84	31.75	31.75	32.85	31.46	13.56M

UCO Bank (UCOBANK.NS) NSE