UCO Bank

UCO Bank Historical Data

NSEBSE

₹28.46

(0.60%)

Feb 3, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

04/01/2026

To Date

04/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-Jan-2026	30.88	31.25	29.73	29.92	34,703	45,44,50,999.54	66,11,760
06-Jan-2026	29.85	30.42	29.77	29.96	21,424	25,29,83,363.43	27,29,366
07-Jan-2026	29.95	30.23	29.74	29.89	16,509	16,57,03,015.92	21,72,505
08-Jan-2026	29.92	29.99	29.1	29.22	16,985	17,30,92,949.85	27,98,815
09-Jan-2026	29.1	29.47	28.7	28.78	18,480	19,83,38,033.2	22,10,564
12-Jan-2026	28.78	29	28.27	28.91	20,211	17,53,03,471.43	21,43,863
13-Jan-2026	28.95	29.19	28.72	28.93	16,512	13,91,38,840.23	15,97,812
14-Jan-2026	28.89	29.6	28.75	29.4	20,408	23,37,55,786.12	21,60,254
16-Jan-2026	29.4	30.12	29.4	29.66	24,545	28,92,05,456.59	37,15,151
19-Jan-2026	30.29	30.38	29.44	29.63	39,791	44,16,54,866.61	36,85,718
20-Jan-2026	29.76	29.8	28.6	28.79	22,007	24,26,04,500.61	32,57,285
21-Jan-2026	28.7	28.97	28.25	28.74	23,806	27,44,15,265.95	31,24,808
22-Jan-2026	28.95	29.5	28.85	28.99	13,942	12,53,79,616.75	16,35,697
23-Jan-2026	29.07	29.13	28.46	28.75	18,181	24,66,39,062.12	35,11,742
27-Jan-2026	28.75	28.82	28.2	28.51	22,912	18,98,03,871.64	23,42,921
28-Jan-2026	28.51	29.2	28.51	29.12	16,917	16,11,89,948.59	20,80,230
29-Jan-2026	29.2	29.42	28.62	28.72	13,965	11,44,33,446.99	18,95,694
30-Jan-2026	28.7	29.29	28.33	29.2	17,282	21,99,15,429.87	27,82,254
01-Feb-2026	28.56	29.17	28.35	28.5	14,902	16,74,44,683.16	23,30,260
02-Feb-2026	28.4	28.54	27.48	28.29	25,191	23,33,75,105.19	25,10,637
03-Feb-2026	29	29.3	28.36	28.46	19,611	20,13,77,477.74	28,50,629