UCO Bank

UCO Bank Historical Data

NSEBSE

₹33.17

(0.70%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/05/2025

To Date

09/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	30.8	31.24	30.56	30.98	26,664	31,57,76,859.61	44,98,359
13-May-2025	31.2	31.47	30.82	31.12	18,584	21,42,93,202.14	25,94,830
14-May-2025	31.4	31.51	31.07	31.31	16,963	20,45,62,322.69	29,36,834
15-May-2025	31.49	31.53	30.91	30.97	30,440	35,47,85,742.16	63,17,344
16-May-2025	31.25	31.4	30.92	30.98	36,889	37,67,70,486.48	63,34,517
19-May-2025	31.29	33.15	31.01	32.19	1,05,672	1,64,81,51,371.22	2,23,49,866
20-May-2025	32.3	32.43	31.21	31.35	34,840	40,81,56,411.96	55,58,333
21-May-2025	31.31	31.45	30.56	31	32,472	39,15,31,569.53	51,04,170
22-May-2025	31	31.48	30.63	30.82	18,725	17,37,74,657.65	25,39,194
23-May-2025	30.82	31.23	30.56	31.04	36,870	34,77,14,867.87	47,73,087
26-May-2025	30.92	31.4	30.92	31.04	17,243	16,99,79,035.22	23,41,685
27-May-2025	31.1	31.29	30.78	31	14,167	14,30,69,857.49	16,31,373
28-May-2025	31	31.55	31	31.25	18,068	23,20,25,225.51	35,00,446
29-May-2025	31.4	31.67	31.22	31.28	16,321	16,50,71,727.82	25,07,051
30-May-2025	31.2	33.76	31	33.05	66,649	1,25,25,69,789.02	1,56,39,155
02-Jun-2025	33.5	35.08	33	34.27	1,17,542	2,16,38,30,583.62	2,81,12,367
03-Jun-2025	34.4	34.5	33.35	33.93	44,461	68,04,52,039.66	72,37,771
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