UCO Bank

UCO Bank Historical Data

NSEBSE

₹32.3

(1.13%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/09/2025

To Date

22/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Sep-2025	30.94	30.94	30.25	30.69	20,352	25,75,42,762.91	28,59,963
24-Sep-2025	31	31.52	30.3	30.5	27,926	44,80,04,221.32	40,23,558
25-Sep-2025	30.51	30.62	30	30.1	14,186	16,03,71,588.26	21,01,436
26-Sep-2025	30.15	30.16	29.14	29.44	22,220	21,15,40,775.33	28,08,800
29-Sep-2025	29.58	30.38	29.29	29.86	45,992	52,95,44,877.47	83,74,050
30-Sep-2025	30	30.63	29.74	30.49	23,499	24,16,39,365.17	24,01,200
01-Oct-2025	30.72	30.85	30.27	30.62	17,225	20,30,03,766.09	23,31,121
03-Oct-2025	30.62	30.99	30.55	30.77	23,426	28,40,66,063.86	32,61,179
06-Oct-2025	31.35	32.02	31	31.3	41,067	57,25,99,019.28	59,08,965
07-Oct-2025	31.55	31.59	31.02	31.14	17,936	22,00,44,787.25	29,56,766
08-Oct-2025	31.4	31.4	30.6	30.8	16,880	21,42,50,940.52	26,00,751
09-Oct-2025	30.79	30.9	30.47	30.75	15,997	17,95,46,815.28	15,73,004
10-Oct-2025	30.98	32.25	30.7	31.8	47,183	1,06,87,19,536.92	1,12,91,234
13-Oct-2025	31.65	31.86	31.25	31.79	23,869	26,13,81,513.52	31,27,850
14-Oct-2025	31.79	31.85	30.7	30.81	23,188	38,38,61,215.26	58,86,483
15-Oct-2025	30.93	31.89	30.75	31.6	26,903	43,29,90,837.7	39,51,589
16-Oct-2025	31.6	32.2	31.33	31.42	23,969	33,98,26,192.07	37,72,058
17-Oct-2025	31.51	31.54	30.75	30.89	22,249	29,96,84,116	40,95,646
20-Oct-2025	30.96	32.6	30.53	31.94	52,955	98,14,08,357.57	1,01,97,190
21-Oct-2025	32.1	32.5	32.09	32.3	12,019	17,82,65,801.49	35,27,300