BSE - Delayed Quote
INR
UCO Bank (UCOBANK.BO)
23.96
+0.11
(+0.46%)
At close: 3:29:33 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 8, 2026
24.04
24.07
23.85
23.96
23.96
89,319
Nov 6, 2026
23.80
23.88
23.50
23.83
23.83
231,088
Nov 5, 2026
23.60
24.00
23.60
23.85
23.85
782,252
Nov 4, 2026
22.50
23.08
22.35
22.99
22.99
203,478
Nov 3, 2026
22.65
22.84
22.50
22.59
22.59
291,567
Nov 2, 2026
22.17
22.54
22.10
22.47
22.47
533,026
Oct 30, 2026
22.16
22.16
21.90
22.07
22.07
235,896
Oct 29, 2026
22.07
22.28
22.00
22.18
22.18
237,284
Oct 28, 2026
22.36
22.36
21.91
22.11
22.11
197,957
Oct 27, 2026
22.00
22.74
21.88
22.35
22.35
366,386
Oct 26, 2026
21.65
22.10
21.33
21.98
21.98
688,426
Oct 23, 2026
22.61
22.61
21.46
21.64
21.64
1,205,688
Oct 22, 2026
23.10
23.24
22.41
22.57
22.57
496,906
Oct 21, 2026
24.05
24.05
23.04
23.10
23.10
431,808
Oct 19, 2026
23.72
24.27
23.57
23.61
23.61
669,998
Oct 16, 2026
23.70
23.92
23.39
23.75
23.75
391,890
Oct 15, 2026
24.75
24.75
23.40
23.62
23.62
831,984
Oct 14, 2026
23.68
24.08
23.52
23.95
23.95
303,670
Oct 13, 2026
23.18
23.70
23.05
23.60
23.60
449,526
Oct 12, 2026
23.20
23.47
23.08
23.12
23.12
176,725
Oct 9, 2026
22.94
23.41
22.86
23.25
23.25
412,560
Oct 8, 2026
23.43
23.48
22.92
22.97
22.97
167,609
Oct 7, 2026
23.28
23.51
22.93
23.39
23.39
386,413
Oct 6, 2026
23.01
23.55
23.01
23.29
23.29
508,295
Oct 5, 2026
23.01
23.90
23.01
23.20
23.20
773,136
Oct 1, 2026
23.28
23.34
22.77
22.98
22.98
437,614
Sep 30, 2026
23.23
23.53
23.10
23.33
23.33
293,814
Sep 29, 2026
23.44
23.45
22.96
23.05
23.05
475,017
Sep 28, 2026
24.07
24.07
23.25
23.35
23.35
255,336
Sep 25, 2026
23.63
23.96
23.56
23.89
23.89
226,313
Sep 24, 2026
24.00
24.00
23.63
23.74
23.74
279,889
Sep 23, 2026
23.74
24.11
23.74
24.05
24.05
158,637
Sep 22, 2026
23.61
23.78
23.61
23.70
23.70
214,504
Sep 21, 2026
23.77
23.89
23.58
23.65
23.65
281,780
Sep 18, 2026
23.56
23.88
23.50
23.77
23.77
385,078
Sep 17, 2026
23.57
23.99
23.57
23.60
23.60
240,050
Sep 16, 2026
23.89
24.03
23.61
23.69
23.69
186,777
Sep 15, 2026
24.16
24.16
23.66
23.71
23.71
207,941
Sep 11, 2026
23.60
24.17
23.50
23.98
23.98
279,153
Sep 10, 2026
23.99
24.20
23.80
23.92
23.92
426,980
Sep 9, 2026
24.11
24.23
23.95
23.99
23.99
429,222
Sep 8, 2026
24.45
24.49
24.15
24.20
24.20
368,627
Sep 7, 2026
24.78
24.99
24.39
24.44
24.44
462,658
Sep 4, 2026
24.93
25.02
24.55
24.80
24.80
395,554
Sep 3, 2026
24.46
25.08
24.46
24.65
24.65
577,929
Sep 2, 2026
24.55
24.78
24.30
24.41
24.41
362,712
Sep 1, 2026
24.90
25.12
24.54
24.61
24.61
311,232
Aug 31, 2026
25.31
25.36
24.86
24.91
24.91
470,976
Aug 28, 2026
25.52
25.70
25.36
25.51
25.51
349,049
Aug 27, 2026
26.07
26.23
25.46
25.52
25.52
361,057
Aug 26, 2026
26.10
26.43
26.08
26.20
26.20
358,662
Aug 25, 2026
26.05
26.42
25.89
26.05
26.05
374,449
Aug 24, 2026
25.90
26.05
25.73
25.89
25.89
475,122
Aug 21, 2026
25.69
25.92
25.66
25.75
25.75
205,948
Aug 20, 2026
25.70
25.96
25.70
25.81
25.81
223,876
Aug 19, 2026
26.21
26.21
25.65
25.69
25.69
200,887
Aug 18, 2026
26.00
26.13
25.82
25.90
25.90
162,884
Aug 17, 2026
25.84
26.17
25.82
26.11
26.11
112,150
Aug 14, 2026
26.05
26.11
25.92
25.99
25.99
138,868
Aug 13, 2026
26.18
26.30
26.01
26.06
26.06
352,850
Aug 12, 2026
25.99
26.44
25.99
26.18
26.18
247,921
Aug 11, 2026
26.01
26.20
25.92
26.12
26.12
176,460
Aug 10, 2026
26.35
26.46
26.07
26.12
26.12
458,307
Aug 7, 2026
26.90
26.90
26.32
26.43
26.43
160,813
Aug 6, 2026
26.50
26.77
26.40
26.63
26.63
238,215
Aug 5, 2026
26.53
26.73
26.00
26.43
26.43
480,522
Aug 4, 2026
26.57
26.57
26.20
26.34
26.34
161,205
Aug 3, 2026
26.33
26.60
26.25
26.29
26.29
352,431
Jul 31, 2026
25.97
26.23
25.90
26.18
26.18
426,383
Jul 30, 2026
26.50
26.55
25.71
25.86
25.86
444,392
Jul 29, 2026
26.60
26.86
26.46
26.53
26.53
347,306
Jul 28, 2026
26.74
27.01
26.37
26.68
26.68
572,448
Jul 27, 2026
26.73
27.09
26.18
26.75
26.75
887,882
Jul 24, 2026
25.68
25.94
25.30
25.86
25.86
524,257
Jul 23, 2026
26.65
26.65
25.90
26.02
26.02
573,449
Jul 22, 2026
26.88
27.03
26.48
26.54
26.54
479,185
Jul 21, 2026
26.64
26.95
26.55
26.84
26.84
227,350
Jul 20, 2026
26.03
26.71
25.97
26.60
26.60
508,671
Jul 17, 2026
26.00
26.20
25.95
26.06
26.06
295,380
Jul 16, 2026
26.10
26.24
26.00
26.11
26.11
231,809
Jul 15, 2026
26.21
26.71
26.10
26.23
26.23
624,847
Jul 14, 2026
26.58
26.58
26.02
26.20
26.20
336,240
Jul 13, 2026
26.25
26.85
26.25
26.46
26.46
480,682
Jul 10, 2026
26.34
27.01
26.17
26.76
26.76
481,778
Jul 9, 2026
26.48
26.50
26.00
26.04
26.04
245,590
Jul 8, 2026
26.33
26.74
25.84
26.09
26.09
870,465
Jul 7, 2026
26.62
26.68
26.28
26.41
26.41
453,316
Jul 6, 2026
26.84
26.93
26.55
26.61
26.61
200,780
Jul 3, 2026
27.60
27.88
26.83
26.95
26.95
334,208
Jul 2, 2026
26.90
27.47
26.88
27.14
27.14
568,000
Jul 1, 2026
27.18
27.18
26.81
26.90
26.90
353,211
Jun 30, 2026
26.90
27.26
26.77
26.99
26.99
401,859
Jun 29, 2026
27.19
27.24
26.58
26.86
26.86
522,487
Jun 25, 2026
27.09
27.34
27.01
27.15
27.15
218,511
Jun 24, 2026
26.97
27.55
26.67
27.10
27.10
644,240
Jun 23, 2026
27.64
27.68
26.77
26.84
26.84
374,406
Jun 22, 2026
27.84
27.94
27.48
27.55
27.55
444,803
Jun 19, 2026
27.99
27.99
27.43
27.56
27.56
638,330
Jun 18, 2026
28.37
28.72
27.77
27.98
27.98
2,029,439
Jun 17, 2026
26.42
30.05
26.36
28.22
28.22
5,298,746
Jun 16, 2026
26.43
26.54
26.14
26.32
26.32
278,796
Jun 15, 2026
26.60
26.67
26.13
26.19
26.19
397,259
Jun 12, 2026
25.41
26.04
25.28
25.97
25.97
334,256
Jun 11, 2026
25.65
25.65
25.01
25.10
25.10
676,075
Jun 10, 2026
26.21
26.32
25.65
25.79
25.79
386,086
Jun 9, 2026
25.00
26.10
25.00
26.00
26.00
667,035
Jun 8, 2026
25.01
25.54
24.89
25.03
25.03
575,253
Jun 5, 2026
25.01
25.46
25.01
25.28
25.28
415,256
Jun 4, 2026
25.11
25.25
25.00
25.08
25.08
305,675
Jun 3, 2026
24.83
25.20
24.52
25.10
25.10
330,369
Jun 2, 2026
24.65
25.04
24.30
24.83
24.83
295,479
Jun 1, 2026
25.25
25.42
24.80
24.89
24.89
381,926
May 29, 2026
25.60
25.79
25.10
25.24
25.24
147,678
May 27, 2026
25.30
25.69
25.27
25.53
25.53
376,777
May 26, 2026
25.54
25.80
25.36
25.43
25.43
299,747
May 25, 2026
24.87
25.60
24.87
25.54
25.54
563,966
May 22, 2026
25.09
25.09
24.70
24.76
24.76
255,696
May 21, 2026
24.63
24.97
24.63
24.81
24.81
360,618
May 20, 2026
24.57
24.77
24.40
24.60
24.60
365,049
May 19, 2026
24.68
25.04
24.67
24.83
24.83
124,649
May 18, 2026
25.01
25.18
24.45
24.67
24.67
637,621
May 15, 2026
25.50
25.54
25.15
25.19
25.19
233,608
May 14, 2026
25.31
25.74
25.20
25.45
25.45
375,395
May 13, 2026
25.01
25.65
25.01
25.36
25.36
679,559
May 12, 2026
26.29
26.34
25.45
25.50
25.50
591,868
May 11, 2026
26.68
26.68
26.19
26.38
26.38
655,765
May 8, 2026
27.37
27.50
26.70
26.81
26.81
317,834
May 7, 2026
27.10
27.49
27.06
27.27
27.27
1,023,323
May 6, 2026
26.98
27.15
26.64
26.98
26.98
455,396
May 5, 2026
26.59
26.73
26.41
26.45
26.45
231,807
May 4, 2026
0.44
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
26.84
26.90
26.51
26.62
26.62
511,385
Apr 30, 2026
26.64
26.90
26.30
26.83
26.39
594,332
Apr 29, 2026
26.39
27.00
26.39
26.64
26.20
1,046,203
Apr 28, 2026
26.46
26.61
26.17
26.27
25.84
817,737
Apr 27, 2026
26.48
26.90
26.29
26.59
26.15
703,298
Apr 24, 2026
26.64
26.93
26.25
26.49
26.06
632,823
Apr 23, 2026
27.03
27.10
26.50
26.63
26.19
791,362
Apr 22, 2026
26.41
27.18
26.41
27.03
26.59
666,879
Apr 21, 2026
26.56
27.01
26.52
26.65
26.21
545,370
Apr 20, 2026
26.82
26.95
26.26
26.55
26.11
361,115
Apr 17, 2026
26.76
26.90
26.55
26.76
26.32
414,803
Apr 16, 2026
26.74
26.91
26.34
26.55
26.11
535,472
Apr 15, 2026
26.37
26.70
26.30
26.49
26.06
379,145
Apr 13, 2026
25.76
26.07
25.20
25.88
25.46
516,056
Apr 10, 2026
25.86
26.38
25.86
26.25
25.82
605,011
Apr 9, 2026
26.34
26.34
25.56
25.69
25.27
770,337
Apr 8, 2026
25.37
26.08
25.20
25.95
25.52
891,065
Apr 7, 2026
24.27
24.50
24.10
24.30
23.90
396,593
Apr 6, 2026
24.46
24.46
23.52
24.35
23.95
752,834
Apr 2, 2026
23.17
24.00
22.84
23.90
23.51
737,049
Apr 1, 2026
23.15
23.95
23.07
23.69
23.30
589,835
Mar 30, 2026
23.08
23.42
22.30
22.45
22.08
1,223,906
Mar 27, 2026
24.53
24.53
23.27
23.60
23.21
964,188
Mar 25, 2026
24.22
24.74
24.10
24.60
24.20
806,386
Mar 24, 2026
24.09
24.36
23.57
23.99
23.60
808,402
Mar 23, 2026
24.70
24.70
23.35
23.41
23.03
1,201,968
Mar 20, 2026
25.23
25.68
24.76
24.87
24.46
1,039,054
Mar 19, 2026
25.19
25.31
24.74
24.83
24.42
960,422
Mar 18, 2026
25.51
25.77
25.13
25.70
25.28
597,786
Mar 17, 2026
25.17
25.17
24.89
25.09
24.68
206,363
Mar 16, 2026
25.35
25.59
24.56
25.14
24.73
1,071,297
Mar 13, 2026
26.44
26.44
25.20
25.35
24.93
790,968
Mar 12, 2026
26.28
26.85
25.83
26.56
26.12
750,653
Mar 11, 2026
26.89
27.00
26.27
26.46
26.03
582,879
Mar 10, 2026
26.41
26.94
26.23
26.85
26.41
536,608
Mar 9, 2026
26.94
26.94
25.82
26.17
25.74
763,302
Mar 6, 2026
27.46
27.55
27.11
27.18
26.73
504,486
Mar 5, 2026
27.40
27.69
27.10
27.48
27.03
513,084
Mar 4, 2026
28.48
28.48
27.18
27.25
26.80
572,412
Mar 2, 2026
24.70
28.90
24.70
28.54
28.07
1,287,651
Feb 27, 2026
29.82
30.12
29.55
29.62
29.13
329,050
Feb 26, 2026
29.59
30.11
29.40
29.82
29.33
938,459
Feb 25, 2026
29.49
30.28
29.25
29.54
29.06
782,586
Feb 24, 2026
28.87
30.13
28.61
29.23
28.75
1,028,662
Feb 23, 2026
28.93
29.54
28.74
28.85
28.38
776,144
Feb 20, 2026
28.80
29.18
28.70
28.98
28.50
218,675
Feb 19, 2026
29.61
29.74
28.50
28.75
28.28
338,285
Feb 18, 2026
29.04
29.63
29.01
29.50
29.02
1,099,031
Feb 17, 2026
28.39
29.53
28.25
28.94
28.47
1,009,163
Feb 16, 2026
28.09
28.40
27.95
28.34
27.88
567,239
Feb 13, 2026
28.53
28.53
28.06
28.15
27.69
499,954
Feb 12, 2026
28.80
29.04
28.66
28.73
28.26
237,106
Feb 11, 2026
29.08
29.09
28.75
28.99
28.51
174,260
Feb 10, 2026
29.03
29.29
28.91
29.05
28.57
493,028
Feb 9, 2026
28.75
29.29
28.68
29.05
28.57
959,605
Feb 6, 2026
28.57
28.67
28.29
28.54
28.07
530,676
Feb 5, 2026
28.73
28.98
28.50
28.59
28.12
352,355
Feb 4, 2026
28.46
28.87
28.31
28.74
28.27
352,077
Feb 3, 2026
28.96
29.22
28.34
28.45
27.98
347,749
Feb 2, 2026
28.49
28.53
27.50
28.25
27.79
811,038
Jan 30, 2026
28.67
29.29
28.31
29.19
28.71
1,176,803
Jan 29, 2026
29.28
29.40
28.66
28.75
28.28
628,698
Jan 28, 2026
28.47
29.19
28.47
29.14
28.66
487,265
Jan 27, 2026
28.72
28.80
28.18
28.60
28.13
666,375
Jan 23, 2026
29.14
29.14
28.44
28.71
28.24
560,186
Jan 22, 2026
28.91
29.47
28.86
29.00
28.52
643,441
Jan 21, 2026
28.63
28.95
28.26
28.78
28.31
655,373
Jan 20, 2026
29.78
29.80
28.60
28.76
28.29
976,473
Jan 19, 2026
30.01
30.39
29.47
29.64
29.15
1,244,323
Jan 16, 2026
29.40
30.10
29.40
29.69
29.20
1,022,629
Jan 14, 2026
28.81
29.61
28.75
29.40
28.92
612,902
Jan 13, 2026
28.92
29.19
28.70
28.87
28.40
668,416
Jan 12, 2026
28.71
28.98
28.25
28.92
28.45
593,251
Jan 9, 2026
29.06
29.46
28.72
28.79
28.32
785,968
Jan 8, 2026
29.89
29.99
29.10
29.22
28.74
604,435
Jan 7, 2026
29.85
30.21
29.72
29.89
29.40
199,375
Jan 6, 2026
29.97
30.40
29.76
29.88
29.39
756,689
Jan 5, 2026
30.77
31.27
29.72
29.91
29.42
1,853,728
Jan 2, 2026
29.60
30.70
29.59
30.52
30.02
1,769,631
Jan 1, 2026
29.76
29.89
29.39
29.53
29.05
710,571
Dec 31, 2025
28.89
29.74
28.87
29.47
28.99
1,357,519
Dec 30, 2025
28.55
28.99
28.30
28.87
28.40
612,918
Dec 29, 2025
28.52
28.85
28.42
28.53
28.06
509,095
Dec 26, 2025
28.57
29.00
28.55
28.65
28.18
695,252
Dec 24, 2025
28.86
29.05
28.71
28.80
28.33
621,532
Dec 23, 2025
29.01
29.12
28.82
28.85
28.38
487,987
Dec 22, 2025
28.86
29.05
28.66
29.01
28.53
395,077
Dec 19, 2025
28.45
28.70
28.32
28.66
28.19
440,001
Dec 18, 2025
28.46
28.69
28.17
28.52
28.05
313,742
Dec 17, 2025
28.72
28.91
28.42
28.49
28.02
386,443
Dec 16, 2025
29.14
29.15
28.66
28.73
28.26
386,139
Dec 15, 2025
29.08
29.19
28.80
29.14
28.66
495,920
Dec 12, 2025
29.33
29.44
28.97
29.08
28.60
175,194
Dec 11, 2025
28.90
29.23
28.68
29.15
28.67
176,084
Dec 10, 2025
29.11
29.48
28.77
28.85
28.38
602,829
Dec 9, 2025
28.20
29.20
28.00
29.11
28.63
949,422
Dec 8, 2025
29.54
29.54
28.44
28.60
28.13
1,129,083
Dec 5, 2025
29.70
29.75
29.22
29.46
28.98
789,828
Dec 4, 2025
29.95
30.14
29.50
29.68
29.19
715,126
Dec 3, 2025
30.66
30.66
29.80
29.97
29.48
781,664
Dec 2, 2025
31.10
31.14
30.55
30.62
30.12
267,897
Dec 1, 2025
31.00
31.20
30.66
30.78
30.28
596,519
Nov 28, 2025
31.04
31.07
30.74
30.78
30.28
441,202
Nov 27, 2025
31.44
31.44
30.83
31.04
30.53
793,222
Nov 26, 2025
30.80
31.76
30.65
31.11
30.60
1,122,998
Nov 25, 2025
30.81
30.96
30.36
30.64
30.14
515,467
Nov 24, 2025
30.95
31.22
30.51
30.68
30.18
657,190
Nov 21, 2025
31.16
31.51
30.60
30.70
30.20
527,758
Nov 20, 2025
32.05
32.10
31.00
31.05
30.54
757,392
Nov 19, 2025
31.55
31.98
31.12
31.85
31.33
624,472
Nov 18, 2025
31.32
31.76
31.10
31.51
30.99
882,559
Nov 17, 2025
30.80
31.99
30.80
31.32
30.81
1,861,087
Nov 14, 2025
30.71
30.99
30.57
30.72
30.22
626,796
Nov 13, 2025
31.26
31.34
30.73
30.83
30.32
697,662
Nov 12, 2025
31.56
31.87
31.06
31.14
30.63
1,027,063
Nov 11, 2025
32.24
32.29
31.41
31.46
30.94
916,988
Nov 10, 2025
32.62
32.70
32.10
32.27
31.74
672,500
Nov 7, 2025
31.73
32.72
31.43
32.54
32.01
462,263
Nov 6, 2025
32.75
32.91
31.79
31.94
31.42
1,108,089
