UCO Bank UCOBANK
NSE · India · Finance
INR 22.93-0.35 (-1.50%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 22.93 | -1.50% | INR 23.22 | INR 23.35 | INR 22.81 | 3.79M |
| 2026-09-30 | INR 23.28 | +1.00% | INR 23.05 | INR 23.50 | INR 23.05 | 2.80M |
| 2026-09-29 | INR 23.05 | -1.20% | INR 23.40 | INR 23.45 | INR 22.97 | 4.04M |
| 2026-09-28 | INR 23.33 | -2.38% | INR 23.87 | INR 23.87 | INR 23.23 | 3.55M |
| 2026-09-25 | INR 23.90 | +0.67% | INR 23.74 | INR 23.95 | INR 23.55 | 2.62M |
| 2026-09-24 | INR 23.74 | -1.25% | INR 23.99 | INR 23.99 | INR 23.65 | 2.41M |
| 2026-09-23 | INR 24.04 | +1.35% | INR 23.70 | INR 24.12 | INR 23.70 | 3.22M |
| 2026-09-22 | INR 23.72 | +0.42% | INR 23.62 | INR 23.78 | INR 23.62 | 2.06M |
| 2026-09-21 | INR 23.62 | -0.55% | INR 23.75 | INR 23.84 | INR 23.51 | 3.23M |
| 2026-09-18 | INR 23.75 | +0.68% | INR 23.59 | INR 23.94 | INR 23.53 | 3.52M |
| 2026-09-17 | INR 23.59 | -0.38% | INR 23.58 | INR 23.98 | INR 23.57 | 2.62M |
| 2026-09-16 | INR 23.68 | -0.17% | INR 23.74 | INR 24.02 | INR 23.58 | 4.35M |
| 2026-09-15 | INR 23.72 | -1.66% | INR 24.12 | INR 24.14 | INR 23.66 | 3.37M |
| 2026-09-14 | INR 24.12 | 0.00% | INR 24.12 | INR 24.12 | INR 24.12 | 0 |
| 2026-09-11 | INR 24.12 | +0.79% | INR 23.70 | INR 24.17 | INR 23.59 | 5.09M |
| 2026-09-10 | INR 23.93 | -0.21% | INR 23.99 | INR 24.20 | INR 23.76 | 3.53M |
| 2026-09-09 | INR 23.98 | -0.83% | INR 24.14 | INR 24.24 | INR 23.93 | 4.46M |
| 2026-09-08 | INR 24.18 | -0.98% | INR 24.42 | INR 24.45 | INR 24.14 | 3.48M |
| 2026-09-07 | INR 24.42 | -1.45% | INR 24.75 | INR 24.90 | INR 24.32 | 4.57M |
| 2026-09-04 | INR 24.78 | +0.57% | INR 24.65 | INR 25.02 | INR 24.55 | 5.99M |
| 2026-09-03 | INR 24.64 | +1.03% | INR 24.53 | INR 25.09 | INR 24.53 | 6.95M |
| 2026-09-02 | INR 24.39 | -0.81% | INR 24.59 | INR 24.79 | INR 24.30 | 6.68M |
| 2026-09-01 | INR 24.59 | -1.21% | INR 25.00 | INR 25.12 | INR 24.51 | 3.06M |
| 2026-08-31 | INR 24.89 | -2.32% | INR 25.48 | INR 25.49 | INR 24.85 | 4.46M |
| 2026-08-28 | INR 25.48 | -0.04% | INR 25.55 | INR 25.71 | INR 25.35 | 3.62M |
| 2026-08-27 | INR 25.49 | -2.67% | INR 26.12 | INR 26.23 | INR 25.45 | 4.07M |
| 2026-08-26 | INR 26.19 | +0.54% | INR 26.05 | INR 26.44 | INR 26.05 | 3.61M |
| 2026-08-25 | INR 26.05 | +0.62% | INR 26.11 | INR 26.42 | INR 25.90 | 5.58M |
| 2026-08-24 | INR 25.89 | +0.66% | INR 25.90 | INR 26.06 | INR 25.71 | 4.40M |
| 2026-08-21 | INR 25.72 | -0.35% | INR 25.75 | INR 25.93 | INR 25.68 | 2.19M |
| 2026-08-20 | INR 25.81 | +0.51% | INR 25.70 | INR 25.94 | INR 25.70 | 1.59M |
| 2026-08-19 | INR 25.68 | -0.85% | INR 25.80 | INR 25.88 | INR 25.65 | 1.99M |
| 2026-08-18 | INR 25.90 | -0.80% | INR 25.98 | INR 26.13 | INR 25.85 | 1.49M |
| 2026-08-17 | INR 26.11 | +0.42% | INR 26.00 | INR 26.17 | INR 25.81 | 2.11M |
| 2026-08-14 | INR 26.00 | -0.34% | INR 26.01 | INR 26.08 | INR 25.93 | 2.03M |
| 2026-08-13 | INR 26.09 | -0.31% | INR 26.25 | INR 26.31 | INR 26.05 | 1.80M |
| 2026-08-12 | INR 26.17 | +0.19% | INR 25.92 | INR 26.45 | INR 25.92 | 3.12M |
| 2026-08-11 | INR 26.12 | 0.00% | INR 26.02 | INR 26.23 | INR 25.92 | 2.85M |
| 2026-08-10 | INR 26.12 | -1.06% | INR 26.39 | INR 26.39 | INR 26.05 | 2.81M |
| 2026-08-07 | INR 26.40 | -0.90% | INR 26.50 | INR 26.54 | INR 26.35 | 2.88M |
| 2026-08-06 | INR 26.64 | +0.57% | INR 26.49 | INR 26.77 | INR 26.40 | 3.70M |
| 2026-08-05 | INR 26.49 | +0.61% | INR 26.50 | INR 26.77 | INR 26.41 | 3.88M |
| 2026-08-04 | INR 26.33 | +0.08% | INR 26.45 | INR 26.45 | INR 26.20 | 2.21M |
| 2026-08-03 | INR 26.31 | +0.53% | INR 26.40 | INR 26.58 | INR 26.28 | 3.41M |
| 2026-07-31 | INR 26.17 | +1.36% | INR 25.94 | INR 26.26 | INR 25.88 | 4.04M |
| 2026-07-30 | INR 25.82 | -2.60% | INR 26.51 | INR 26.57 | INR 25.69 | 7.44M |
| 2026-07-29 | INR 26.51 | -0.60% | INR 26.70 | INR 26.80 | INR 26.45 | 4.29M |
| 2026-07-28 | INR 26.67 | +0.04% | INR 26.70 | INR 27.02 | INR 26.40 | 8.71M |
| 2026-07-27 | INR 26.66 | +3.01% | INR 26.25 | INR 27.09 | INR 26.21 | 16.56M |
| 2026-07-24 | INR 25.88 | -0.46% | INR 25.60 | INR 25.95 | INR 25.28 | 4.74M |
| 2026-07-23 | INR 26.00 | -2.07% | INR 26.49 | INR 26.49 | INR 25.85 | 7.10M |
| 2026-07-22 | INR 26.55 | -1.15% | INR 26.92 | INR 26.94 | INR 26.46 | 4.16M |
| 2026-07-21 | INR 26.86 | +0.83% | INR 26.60 | INR 26.94 | INR 26.50 | 5.24M |
| 2026-07-20 | INR 26.64 | +2.23% | INR 26.00 | INR 26.73 | INR 25.93 | 5.95M |
| 2026-07-17 | INR 26.06 | -0.15% | INR 26.06 | INR 26.19 | INR 25.92 | 2.64M |
| 2026-07-16 | INR 26.10 | -0.53% | INR 26.10 | INR 26.38 | INR 26.00 | 3.20M |
| 2026-07-15 | INR 26.24 | +0.19% | INR 26.19 | INR 26.74 | INR 26.08 | 6.43M |
| 2026-07-14 | INR 26.19 | -1.06% | INR 26.47 | INR 26.47 | INR 26.02 | 4.09M |
| 2026-07-13 | INR 26.47 | -0.86% | INR 26.68 | INR 26.88 | INR 26.26 | 5.11M |
| 2026-07-10 | INR 26.70 | +2.50% | INR 26.21 | INR 27.05 | INR 26.14 | 10.24M |
| 2026-07-09 | INR 26.05 | -0.23% | INR 26.40 | INR 26.47 | INR 26.00 | 3.41M |
| 2026-07-08 | INR 26.11 | -1.10% | INR 26.40 | INR 26.73 | INR 25.84 | 6.53M |
| 2026-07-07 | INR 26.40 | -0.64% | INR 26.67 | INR 26.73 | INR 26.26 | 2.85M |
| 2026-07-06 | INR 26.57 | -1.45% | INR 26.81 | INR 26.93 | INR 26.50 | 3.04M |
| 2026-07-03 | INR 26.96 | -0.70% | INR 27.60 | INR 27.75 | INR 26.83 | 6.95M |
| 2026-07-02 | INR 27.15 | +1.00% | INR 26.90 | INR 27.48 | INR 26.88 | 6.09M |
| 2026-07-01 | INR 26.88 | -0.41% | INR 27.12 | INR 27.18 | INR 26.81 | 3.24M |
| 2026-06-30 | INR 26.99 | +0.75% | INR 27.08 | INR 27.24 | INR 26.76 | 3.98M |
| 2026-06-29 | INR 26.79 | -1.36% | INR 27.12 | INR 27.20 | INR 26.56 | 7.30M |
| 2026-06-26 | INR 27.16 | 0.00% | INR 27.16 | INR 27.16 | INR 27.16 | 0 |
| 2026-06-25 | INR 27.16 | +0.18% | INR 27.09 | INR 27.33 | INR 27.00 | 5.97M |
| 2026-06-24 | INR 27.11 | +0.97% | INR 26.86 | INR 27.58 | INR 26.65 | 7.23M |
| 2026-06-23 | INR 26.85 | -2.61% | INR 27.60 | INR 27.75 | INR 26.73 | 6.84M |
| 2026-06-22 | INR 27.57 | -0.04% | INR 27.78 | INR 27.94 | INR 27.46 | 8.18M |
| 2026-06-19 | INR 27.58 | -1.46% | INR 27.92 | INR 27.92 | INR 27.45 | 10.04M |
| 2026-06-18 | INR 27.99 | -0.74% | INR 28.50 | INR 28.67 | INR 27.78 | 18.66M |
| 2026-06-17 | INR 28.20 | +7.10% | INR 26.45 | INR 30.04 | INR 26.35 | 157.52M |
| 2026-06-16 | INR 26.33 | +0.57% | INR 26.28 | INR 26.55 | INR 26.15 | 3.78M |
| 2026-06-15 | INR 26.18 | +0.73% | INR 26.55 | INR 26.69 | INR 26.10 | 5.54M |
| 2026-06-12 | INR 25.99 | +3.46% | INR 25.27 | INR 26.04 | INR 25.27 | 5.92M |
| 2026-06-11 | INR 25.12 | -2.45% | INR 25.60 | INR 25.63 | INR 25.01 | 4.66M |
| 2026-06-10 | INR 25.75 | -1.11% | INR 26.24 | INR 26.34 | INR 25.55 | 8.10M |
| 2026-06-09 | INR 26.04 | +4.04% | INR 25.01 | INR 26.10 | INR 25.01 | 9.14M |
| 2026-06-08 | INR 25.03 | -0.91% | INR 25.02 | INR 25.53 | INR 24.89 | 4.12M |
| 2026-06-05 | INR 25.26 | +0.76% | INR 25.05 | INR 25.49 | INR 25.05 | 4.81M |
| 2026-06-04 | INR 25.07 | -0.12% | INR 25.18 | INR 25.24 | INR 24.91 | 2.02M |
| 2026-06-03 | INR 25.10 | +1.09% | INR 24.89 | INR 25.19 | INR 24.50 | 3.87M |
| 2026-06-02 | INR 24.83 | -0.24% | INR 24.50 | INR 25.04 | INR 24.16 | 4.32M |
| 2026-06-01 | INR 24.89 | -1.27% | INR 25.29 | INR 25.35 | INR 24.80 | 3.69M |
| 2026-05-29 | INR 25.21 | -1.29% | INR 25.50 | INR 25.78 | INR 25.10 | 3.52M |