UCO Bank

UCO Bank Historical Data

NSEBSE

₹32.61

(0.68%)

Jul 4, 2025|10:14:59 AM

Invest wise with Expert advice

From Date

04/06/2025

To Date

04/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Jun-2025	34	34.1	33.12	33.91	39,803	58,64,31,986.57	47,44,314
05-Jun-2025	34	34.27	33.55	33.89	25,396	38,75,06,901.55	48,54,845
06-Jun-2025	34	34.49	32.14	32.94	86,291	1,35,51,92,080.44	1,39,97,433
09-Jun-2025	33.29	34.65	33.07	33.17	78,192	1,66,51,78,665.36	1,89,94,500
10-Jun-2025	33.4	33.57	33.03	33.1	28,583	40,86,80,381.47	56,60,000
11-Jun-2025	33.12	33.24	32.35	32.72	32,699	47,15,04,984.29	73,94,516
12-Jun-2025	32.84	32.85	31.46	31.75	31,411	43,72,78,406.03	69,14,925
13-Jun-2025	31	31.44	30.66	31.31	29,245	35,98,21,250.66	44,32,194
16-Jun-2025	31.27	31.48	30.61	31.3	26,736	28,39,82,673.58	29,97,149
17-Jun-2025	31.33	32.14	31.16	31.36	29,864	33,17,02,825.76	32,04,442
18-Jun-2025	31.17	31.46	30.77	30.98	23,023	24,10,51,134.54	21,25,261
19-Jun-2025	31	31.18	29.62	29.97	43,992	54,66,95,017	72,80,083
20-Jun-2025	30.1	30.43	29.88	29.95	34,687	42,14,78,177.4	47,90,786
23-Jun-2025	29.5	29.9	29.16	29.23	51,852	1,66,39,56,912.4	4,67,91,454
24-Jun-2025	29.8	30.41	29.55	29.72	42,160	54,14,95,734.16	78,09,905
25-Jun-2025	30.02	30.29	29.9	30.14	23,122	34,84,98,244.95	52,25,523
26-Jun-2025	30.21	30.49	30.04	30.32	18,769	24,61,96,202.44	29,64,194
27-Jun-2025	30.4	32.2	30.16	31.53	57,203	1,04,11,27,809.64	1,45,98,262
30-Jun-2025	32	32.55	31.6	32.4	36,910	67,45,59,590.59	78,98,438
01-Jul-2025	32.7	33.1	32.1	32.93	36,688	71,77,24,966.69	77,23,288
02-Jul-2025	32.93	33.29	32.46	32.71	20,591	36,39,48,219.74	42,31,296
03-Jul-2025	32.77	32.85	32.28	32.39	16,601	23,65,75,829.13	26,41,971