UCO Bank

UCO Bank Historical Data

NSEBSE

₹28.99

(-1.09%)

Sep 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/08/2025

To Date

13/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Aug-2025	28.1	28.47	27.9	28.07	15,175	23,95,59,872.48	45,08,607
18-Aug-2025	28.44	28.65	28.2	28.47	15,832	18,35,80,391.46	30,98,423
19-Aug-2025	28.4	29.34	28.28	29.18	17,932	22,56,04,006.1	33,28,166
20-Aug-2025	29.15	29.42	29	29.27	10,295	10,23,16,295.83	16,73,822
21-Aug-2025	29.05	29.62	29.05	29.23	15,405	19,24,78,623.17	31,96,285
22-Aug-2025	29.15	29.42	28.63	28.91	13,956	16,60,95,068.44	26,22,644
25-Aug-2025	28.91	29.3	28.69	28.83	11,700	12,26,63,480.19	20,84,195
26-Aug-2025	28.76	29.18	28.36	28.43	15,855	17,30,27,136.88	28,07,816
28-Aug-2025	28.15	28.35	28.02	28.19	16,820	15,50,11,115.73	20,61,154
29-Aug-2025	28.05	28.47	27.9	28.2	17,339	14,73,23,692.54	20,61,614
01-Sep-2025	28.18	28.68	27.92	28.57	11,430	10,81,62,580.18	13,92,169
02-Sep-2025	28.57	29.2	28.5	28.86	17,147	24,95,07,924.04	39,45,049
03-Sep-2025	28.86	29.04	28.71	28.77	11,620	11,67,90,545.34	18,68,854
04-Sep-2025	29	29.1	28.3	28.38	19,848	16,95,93,696.23	30,24,775
05-Sep-2025	28.62	28.8	28.28	28.62	12,456	11,26,31,139.36	15,80,348
08-Sep-2025	28.76	29.1	28.5	28.66	15,716	17,70,28,950.04	24,80,961
09-Sep-2025	28.75	28.84	28.44	28.55	9,786	7,76,57,550.4	13,11,074
10-Sep-2025	28.7	29.34	28.65	29.05	18,023	24,80,37,169.93	46,13,050
11-Sep-2025	29.12	29.84	29	29.31	20,319	27,92,98,520.72	33,76,859
12-Sep-2025	29.6	29.6	28.93	28.99	13,175	13,85,86,475.88	28,12,805