UCO Bank

UCO Bank Historical Data

NSEBSE

₹29.46

(-0.71%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/11/2025

To Date

07/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	32.8	32.9	31.85	31.95	20,726	27,43,73,109.4	34,48,535
07-Nov-2025	31.75	32.72	31.41	32.52	23,404	34,58,99,970.93	26,06,601
10-Nov-2025	32.7	32.7	32.1	32.27	20,606	24,55,89,943.82	29,54,555
11-Nov-2025	32.38	32.38	31.35	31.44	25,368	28,60,02,243.86	45,04,710
12-Nov-2025	31.6	31.84	31.01	31.13	25,197	34,89,85,823.38	50,62,405
13-Nov-2025	31.15	31.35	30.72	30.8	22,082	29,97,77,875.87	52,02,510
14-Nov-2025	30.78	30.98	30.58	30.72	21,137	29,01,16,976.15	42,44,688
17-Nov-2025	30.88	32	30.82	31.28	35,821	74,07,93,190	1,13,26,374
18-Nov-2025	31.35	31.76	31.11	31.55	20,309	27,40,67,507.22	27,62,839
19-Nov-2025	31.5	31.98	31.11	31.85	22,504	37,87,92,713.06	31,20,746
20-Nov-2025	32	32.12	30.98	31.05	20,632	33,66,69,135.93	61,99,035
21-Nov-2025	31.2	31.3	30.6	30.7	14,051	18,21,46,738.42	26,30,701
24-Nov-2025	30.92	31.22	30.5	30.69	18,885	22,07,30,685	27,57,508
25-Nov-2025	30.69	30.95	30.3	30.64	19,087	26,67,28,620.49	29,55,603
26-Nov-2025	30.79	31.75	30.65	31.11	21,642	35,16,70,882.45	39,49,857
27-Nov-2025	31.25	31.41	30.85	31.03	15,796	16,41,26,394.03	22,74,751
28-Nov-2025	31.02	31.06	30.73	30.78	14,341	12,97,02,430.45	18,61,854
01-Dec-2025	31.01	31.2	30.68	30.79	17,190	19,82,10,425.71	19,01,813
02-Dec-2025	30.7	31.16	30.52	30.6	17,834	18,32,11,781.28	22,11,919
03-Dec-2025	30.61	30.67	29.81	29.95	23,970	24,29,92,718.58	40,99,174
04-Dec-2025	29.9	30.14	29.46	29.67	19,585	21,40,98,133.19	26,85,723
05-Dec-2025	29.67	29.74	29.22	29.46	19,209	22,41,44,663.69	28,13,997