UCO Bank

UCO Bank Historical Data

NSEBSE

₹32.52

(1.78%)

Nov 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/10/2025

To Date

07/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Oct-2025	31.4	31.4	30.6	30.8	16,880	21,42,50,940.52	26,00,751
09-Oct-2025	30.79	30.9	30.47	30.75	15,997	17,95,46,815.28	15,73,004
10-Oct-2025	30.98	32.25	30.7	31.8	47,183	1,06,87,19,536.92	1,12,91,234
13-Oct-2025	31.65	31.86	31.25	31.79	23,869	26,13,81,513.52	31,27,850
14-Oct-2025	31.79	31.85	30.7	30.81	23,188	38,38,61,215.26	58,86,483
15-Oct-2025	30.93	31.89	30.75	31.6	26,903	43,29,90,837.7	39,51,589
16-Oct-2025	31.6	32.2	31.33	31.42	23,969	33,98,26,192.07	37,72,058
17-Oct-2025	31.51	31.54	30.75	30.89	22,249	29,96,84,116	40,95,646
20-Oct-2025	30.96	32.6	30.53	31.94	52,955	98,14,08,357.57	1,01,97,190
21-Oct-2025	32.1	32.5	32.09	32.3	12,019	17,82,65,801.49	35,27,300
23-Oct-2025	32.35	33.25	32.09	32.24	37,378	65,97,76,371.61	81,02,909
24-Oct-2025	32.3	32.34	31.44	31.66	18,758	27,31,21,107.33	36,20,545
27-Oct-2025	31.7	32.55	31.61	32.32	20,515	33,86,72,788.15	38,82,809
28-Oct-2025	32.65	33.13	32.16	32.77	38,336	70,68,51,672.84	77,41,579
29-Oct-2025	33	33.15	32.57	32.81	18,831	33,40,31,537.02	44,32,165
30-Oct-2025	32.98	32.98	32.29	32.46	20,435	27,12,00,529.01	40,11,380
31-Oct-2025	32.44	34.2	32.32	33.21	48,363	1,12,49,99,075.19	1,20,94,601
03-Nov-2025	33.36	34.19	33.13	33.58	38,300	71,20,52,483.83	79,07,263
04-Nov-2025	33.75	33.82	32.56	32.69	23,112	39,16,05,978.64	59,88,047
06-Nov-2025	32.8	32.9	31.85	31.95	20,726	27,43,73,109.4	34,48,535
07-Nov-2025	31.75	32.72	31.41	32.52	23,404	34,58,99,970.93	26,06,601