UCO Bank

UCO Bank Historical Data

NSEBSE

₹28.07

(0.11%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jul-2025	32.75	32.85	32.31	32.37	12,960	19,08,36,846.12	25,86,148
18-Jul-2025	32.48	32.52	31.95	32.13	12,359	18,69,47,872.55	26,42,047
21-Jul-2025	32.29	32.4	31.65	31.74	27,939	41,35,09,697.75	43,85,719
22-Jul-2025	31.98	32.05	31.45	31.64	16,140	21,62,65,116.58	25,83,938
23-Jul-2025	31.67	31.71	30.85	30.96	18,243	26,00,14,950.17	48,26,177
24-Jul-2025	31	31.2	30.8	30.9	12,867	16,15,64,701.23	22,01,999
25-Jul-2025	30.9	30.94	30.29	30.36	16,650	20,17,33,556.52	33,20,585
28-Jul-2025	30.35	30.46	29.9	30.14	17,959	17,37,46,390.88	21,14,983
29-Jul-2025	30	30.3	29.72	30.21	15,179	15,65,50,503.5	21,17,260
30-Jul-2025	30.3	30.63	30.07	30.15	10,579	10,12,99,557.21	13,90,842
31-Jul-2025	29.92	30.09	29.43	29.79	15,841	15,65,91,683.99	22,35,532
01-Aug-2025	29.5	29.89	29	29.14	18,228	15,55,23,177.3	25,62,928
04-Aug-2025	29.2	29.55	28.91	28.99	20,124	27,54,33,422.6	61,79,224
05-Aug-2025	29.01	29.35	28.81	28.94	13,244	12,13,59,360.71	21,22,694
06-Aug-2025	29	29.11	28.28	28.36	21,083	21,28,62,268.86	42,59,734
07-Aug-2025	28.3	28.4	27.8	28.14	21,053	20,39,74,233.26	29,20,646
08-Aug-2025	28.15	28.55	27.87	28	21,611	20,91,72,466.64	32,56,457
11-Aug-2025	28.15	28.32	27.85	28.05	19,421	21,39,61,263.77	31,81,060
12-Aug-2025	28.15	28.44	27.95	28.33	19,781	22,69,79,810.63	35,85,701
13-Aug-2025	28.45	28.6	28.01	28.04	14,798	14,58,62,112.47	24,73,059
14-Aug-2025	28.1	28.47	27.9	28.07	15,175	23,95,59,872.48	45,08,607