NSE - Free Realtime Quote
INR
UCO Bank (UCOBANK.NS)
22.62
+0.13
(+0.58%)
As of 12:21:37 PM GMT+5:30. Market Open.
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 3, 2026
22.61
22.82
22.52
22.65
22.65
1,148,504
Nov 2, 2026
22.18
22.55
22.10
22.49
22.49
2,268,624
Oct 30, 2026
22.12
22.15
21.91
22.06
22.06
2,138,310
Oct 29, 2026
22.01
22.29
22.01
22.17
22.17
2,222,097
Oct 28, 2026
22.29
22.31
21.91
22.10
22.10
2,736,038
Oct 27, 2026
22.00
22.79
21.87
22.36
22.36
5,609,634
Oct 26, 2026
21.68
22.13
21.34
21.99
21.99
4,572,883
Oct 23, 2026
22.60
22.60
21.46
21.63
21.63
7,697,753
Oct 22, 2026
23.11
23.11
22.40
22.55
22.55
5,401,336
Oct 21, 2026
23.87
23.87
23.00
23.07
23.07
4,954,527
Oct 19, 2026
23.73
24.31
23.55
23.61
23.61
5,390,426
Oct 16, 2026
23.44
23.92
23.38
23.73
23.73
6,384,375
Oct 15, 2026
24.45
24.80
23.38
23.56
23.56
21,736,281
Oct 14, 2026
23.61
24.10
23.51
23.96
23.96
4,065,909
Oct 13, 2026
23.19
23.75
23.04
23.61
23.61
3,312,628
Oct 12, 2026
23.25
23.46
23.06
23.12
23.12
2,096,635
Oct 9, 2026
23.09
23.41
22.90
23.25
23.25
2,973,032
Oct 8, 2026
23.40
23.49
22.90
22.96
22.96
3,559,272
Oct 7, 2026
23.20
23.53
22.95
23.40
23.40
3,707,604
Oct 6, 2026
23.20
23.49
23.14
23.27
23.27
3,053,454
Oct 5, 2026
23.05
23.90
22.96
23.16
23.16
7,010,331
Oct 1, 2026
23.22
23.35
22.81
22.93
22.93
3,788,182
Sep 30, 2026
23.05
23.50
23.05
23.28
23.28
2,802,505
Sep 29, 2026
23.40
23.45
22.97
23.05
23.05
4,035,725
Sep 28, 2026
23.87
23.87
23.23
23.33
23.33
3,548,489
Sep 25, 2026
23.74
23.95
23.55
23.90
23.90
2,615,016
Sep 24, 2026
23.99
23.99
23.65
23.74
23.74
2,411,463
Sep 23, 2026
23.70
24.12
23.70
24.04
24.04
3,219,016
Sep 22, 2026
23.62
23.78
23.62
23.72
23.72
2,058,479
Sep 21, 2026
23.75
23.84
23.51
23.62
23.62
3,228,395
Sep 18, 2026
23.59
23.94
23.53
23.75
23.75
3,517,779
Sep 17, 2026
23.58
23.98
23.57
23.59
23.59
2,624,177
Sep 16, 2026
23.74
24.02
23.58
23.68
23.68
4,352,333
Sep 15, 2026
24.12
24.14
23.66
23.72
23.72
3,373,905
Sep 11, 2026
23.70
24.17
23.59
24.12
24.12
5,092,337
Sep 10, 2026
23.99
24.20
23.76
23.93
23.93
3,531,333
Sep 9, 2026
24.14
24.24
23.93
23.98
23.98
4,455,335
Sep 8, 2026
24.42
24.45
24.14
24.18
24.18
3,477,238
Sep 7, 2026
24.75
24.90
24.32
24.42
24.42
4,573,497
Sep 4, 2026
24.65
25.02
24.55
24.78
24.78
5,993,994
Sep 3, 2026
24.53
25.09
24.53
24.64
24.64
6,948,260
Sep 2, 2026
24.59
24.79
24.30
24.39
24.39
6,678,091
Sep 1, 2026
25.00
25.12
24.51
24.59
24.59
3,061,545
Aug 31, 2026
25.48
25.49
24.85
24.89
24.89
4,461,307
Aug 28, 2026
25.55
25.71
25.35
25.48
25.48
3,624,254
Aug 27, 2026
26.12
26.23
25.45
25.49
25.49
4,071,522
Aug 26, 2026
26.05
26.44
26.05
26.19
26.19
3,611,760
Aug 25, 2026
26.11
26.42
25.90
26.05
26.05
5,578,151
Aug 24, 2026
25.90
26.06
25.71
25.89
25.89
4,403,702
Aug 21, 2026
25.75
25.93
25.68
25.72
25.72
2,191,411
Aug 20, 2026
25.70
25.94
25.70
25.81
25.81
1,587,371
Aug 19, 2026
25.80
25.88
25.65
25.68
25.68
1,993,714
Aug 18, 2026
25.98
26.13
25.85
25.90
25.90
1,487,265
Aug 17, 2026
26.00
26.17
25.81
26.11
26.11
2,113,964
Aug 14, 2026
26.01
26.08
25.93
26.00
26.00
2,028,065
Aug 13, 2026
26.25
26.31
26.05
26.09
26.09
1,804,221
Aug 12, 2026
25.92
26.45
25.92
26.17
26.17
3,124,920
Aug 11, 2026
26.02
26.23
25.92
26.12
26.12
2,845,024
Aug 10, 2026
26.39
26.39
26.05
26.12
26.12
2,808,351
Aug 7, 2026
26.50
26.54
26.35
26.40
26.40
2,882,482
Aug 6, 2026
26.49
26.77
26.40
26.64
26.64
3,699,848
Aug 5, 2026
26.50
26.77
26.41
26.49
26.49
3,883,691
Aug 4, 2026
26.45
26.45
26.20
26.33
26.33
2,213,528
Aug 3, 2026
26.40
26.58
26.28
26.31
26.31
3,408,343
Jul 31, 2026
25.94
26.26
25.88
26.17
26.17
4,036,886
Jul 30, 2026
26.51
26.57
25.69
25.82
25.82
7,438,918
Jul 29, 2026
26.70
26.80
26.45
26.51
26.51
4,294,029
Jul 28, 2026
26.70
27.02
26.40
26.67
26.67
8,710,410
Jul 27, 2026
26.25
27.09
26.21
26.66
26.66
16,555,999
Jul 24, 2026
25.60
25.95
25.28
25.88
25.88
4,743,797
Jul 23, 2026
26.49
26.49
25.85
26.00
26.00
7,101,549
Jul 22, 2026
26.92
26.94
26.46
26.55
26.55
4,163,323
Jul 21, 2026
26.60
26.94
26.50
26.86
26.86
5,244,113
Jul 20, 2026
26.00
26.73
25.93
26.64
26.64
5,949,497
Jul 17, 2026
26.06
26.19
25.92
26.06
26.06
2,639,502
Jul 16, 2026
26.10
26.38
26.00
26.10
26.10
3,197,043
Jul 15, 2026
26.19
26.74
26.08
26.24
26.24
6,430,063
Jul 14, 2026
26.47
26.47
26.02
26.19
26.19
4,091,193
Jul 13, 2026
26.68
26.88
26.26
26.47
26.47
5,113,047
Jul 10, 2026
26.21
27.05
26.14
26.70
26.70
10,242,162
Jul 9, 2026
26.40
26.47
26.00
26.05
26.05
3,410,956
Jul 8, 2026
26.40
26.73
25.84
26.11
26.11
6,530,848
Jul 7, 2026
26.67
26.73
26.26
26.40
26.40
2,849,043
Jul 6, 2026
26.81
26.93
26.50
26.57
26.57
3,035,333
Jul 3, 2026
27.60
27.75
26.83
26.96
26.96
6,948,881
Jul 2, 2026
26.90
27.48
26.88
27.15
27.15
6,088,262
Jul 1, 2026
27.12
27.18
26.81
26.88
26.88
3,244,560
Jun 30, 2026
27.08
27.24
26.76
26.99
26.99
3,981,635
Jun 29, 2026
27.12
27.20
26.56
26.79
26.79
7,304,132
Jun 25, 2026
27.09
27.33
27.00
27.16
27.16
5,972,740
Jun 24, 2026
26.86
27.58
26.65
27.11
27.11
7,233,661
Jun 23, 2026
27.60
27.75
26.73
26.85
26.85
6,843,422
Jun 22, 2026
27.78
27.94
27.46
27.57
27.57
8,184,209
Jun 19, 2026
27.92
27.92
27.45
27.58
27.58
10,035,499
Jun 18, 2026
28.50
28.67
27.78
27.99
27.99
18,663,218
Jun 17, 2026
26.45
30.04
26.35
28.20
28.20
157,521,699
Jun 16, 2026
26.28
26.55
26.15
26.33
26.33
3,775,060
Jun 15, 2026
26.55
26.69
26.10
26.18
26.18
5,542,729
Jun 12, 2026
25.27
26.04
25.27
25.99
25.99
5,924,272
Jun 11, 2026
25.60
25.63
25.01
25.12
25.12
4,664,380
Jun 10, 2026
26.24
26.34
25.55
25.75
25.75
8,100,647
Jun 9, 2026
25.01
26.10
25.01
26.04
26.04
9,143,165
Jun 8, 2026
25.02
25.53
24.89
25.03
25.03
4,115,477
Jun 5, 2026
25.05
25.49
25.05
25.26
25.26
4,810,187
Jun 4, 2026
25.18
25.24
24.91
25.07
25.07
2,019,197
Jun 3, 2026
24.89
25.19
24.50
25.10
25.10
3,868,584
Jun 2, 2026
24.50
25.04
24.16
24.83
24.83
4,323,831
Jun 1, 2026
25.29
25.35
24.80
24.89
24.89
3,691,893
May 29, 2026
25.50
25.78
25.10
25.21
25.21
3,517,568
May 27, 2026
25.31
25.69
25.30
25.54
25.54
3,747,300
May 26, 2026
25.54
25.80
25.31
25.41
25.41
3,687,303
May 25, 2026
24.91
25.62
24.91
25.54
25.54
5,082,494
May 22, 2026
24.82
24.86
24.67
24.74
24.74
2,485,324
May 21, 2026
24.75
24.95
24.72
24.82
24.82
3,972,708
May 20, 2026
24.70
24.76
24.39
24.53
24.53
3,574,997
May 19, 2026
24.65
25.00
24.64
24.77
24.77
4,477,008
May 18, 2026
25.10
25.15
24.46
24.68
24.68
4,531,905
May 15, 2026
25.55
25.57
25.12
25.19
25.19
2,944,406
May 14, 2026
25.33
25.75
25.18
25.45
25.45
5,164,907
May 13, 2026
25.40
25.66
25.10
25.33
25.33
5,369,484
May 12, 2026
26.26
26.34
25.41
25.48
25.48
5,178,936
May 11, 2026
26.70
26.70
26.22
26.36
26.36
4,286,518
May 8, 2026
27.34
27.34
26.67
26.78
26.78
6,254,419
May 7, 2026
27.15
27.49
27.07
27.29
27.29
6,522,653
May 6, 2026
26.95
27.10
26.64
26.97
26.97
7,476,960
May 5, 2026
26.63
26.75
26.40
26.48
26.48
4,293,575
May 4, 2026
0.44
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
26.81
26.93
26.50
26.63
26.63
5,567,709
Apr 30, 2026
26.63
26.90
26.31
26.79
26.35
6,665,927
Apr 29, 2026
26.51
27.03
26.40
26.63
26.19
7,254,497
Apr 28, 2026
26.49
26.51
26.17
26.26
25.83
6,492,194
Apr 27, 2026
26.51
26.93
26.26
26.55
26.11
7,674,310
Apr 24, 2026
26.74
26.87
26.25
26.47
26.04
5,531,288
Apr 23, 2026
27.03
27.15
26.50
26.62
26.18
5,713,770
Apr 22, 2026
26.44
27.16
26.44
27.03
26.59
6,506,671
Apr 21, 2026
26.60
27.02
26.51
26.64
26.20
6,388,556
Apr 20, 2026
26.77
26.95
26.20
26.50
26.06
8,942,298
Apr 17, 2026
26.62
26.90
26.51
26.77
26.33
5,131,469
Apr 16, 2026
26.70
26.92
26.35
26.55
26.11
5,941,876
Apr 15, 2026
26.46
26.67
26.30
26.45
26.02
6,614,545
Apr 13, 2026
25.78
26.06
25.22
25.91
25.48
7,289,429
Apr 10, 2026
25.96
26.39
25.90
26.25
25.82
6,260,571
Apr 9, 2026
26.09
26.09
25.59
25.69
25.27
7,221,541
Apr 8, 2026
25.25
26.05
25.20
25.92
25.49
14,235,438
Apr 7, 2026
24.34
24.48
24.09
24.33
23.93
4,828,994
Apr 6, 2026
24.00
24.44
23.50
24.35
23.95
9,271,908
Apr 2, 2026
23.20
23.98
22.83
23.90
23.51
7,263,834
Apr 1, 2026
23.45
23.93
23.05
23.68
23.29
8,872,623
Mar 30, 2026
23.40
23.40
22.22
22.45
22.08
12,083,676
Mar 27, 2026
24.53
24.53
23.25
23.60
23.21
18,486,749
Mar 25, 2026
24.25
24.74
24.10
24.61
24.21
6,337,168
Mar 24, 2026
24.17
24.23
23.60
23.98
23.59
8,796,582
Mar 23, 2026
24.64
24.64
23.30
23.40
23.02
10,622,193
Mar 20, 2026
25.25
25.68
24.76
24.86
24.45
9,234,483
Mar 19, 2026
25.25
25.32
24.76
24.83
24.42
5,246,896
Mar 18, 2026
25.25
25.77
25.15
25.68
25.26
6,773,474
Mar 17, 2026
25.18
25.28
24.88
25.11
24.70
6,560,505
Mar 16, 2026
25.32
25.39
24.60
25.16
24.75
9,005,462
Mar 13, 2026
26.40
26.43
25.11
25.32
24.90
11,315,750
Mar 12, 2026
26.25
26.84
25.87
26.56
26.12
5,606,673
Mar 11, 2026
26.85
26.99
26.20
26.40
25.97
5,424,001
Mar 10, 2026
26.38
26.97
26.24
26.84
26.40
9,121,672
Mar 9, 2026
26.60
26.74
25.81
26.17
25.74
8,524,373
Mar 6, 2026
27.38
27.55
27.11
27.21
26.76
6,391,679
Mar 5, 2026
27.50
27.69
27.10
27.46
27.01
6,984,232
Mar 4, 2026
28.39
28.39
27.15
27.25
26.80
11,990,167
Mar 2, 2026
28.48
28.93
28.23
28.59
28.12
9,492,430
Feb 27, 2026
29.80
30.15
29.53
29.62
29.13
8,812,690
Feb 26, 2026
29.55
30.12
29.36
29.83
29.34
11,538,769
Feb 25, 2026
29.50
30.27
29.25
29.54
29.05
17,790,525
Feb 24, 2026
28.86
30.13
28.63
29.24
28.76
25,161,676
Feb 23, 2026
29.00
29.53
28.75
28.86
28.39
8,250,297
Feb 20, 2026
28.99
29.17
28.69
28.93
28.45
5,206,863
Feb 19, 2026
29.50
29.77
28.39
28.77
28.30
5,917,363
Feb 18, 2026
29.00
29.65
29.00
29.51
29.03
9,976,455
Feb 17, 2026
28.41
29.55
28.29
28.92
28.45
10,550,054
Feb 16, 2026
28.13
28.41
27.92
28.33
27.86
3,952,699
Feb 13, 2026
28.55
28.55
28.06
28.13
27.67
5,766,767
Feb 12, 2026
28.80
29.02
28.60
28.70
28.23
4,762,878
Feb 11, 2026
29.12
29.14
28.74
29.01
28.53
5,641,543
Feb 10, 2026
29.06
29.29
28.91
29.08
28.60
8,337,562
Feb 9, 2026
28.71
29.30
28.66
29.04
28.56
9,069,491
Feb 6, 2026
28.50
28.70
28.28
28.54
28.07
4,419,168
Feb 5, 2026
28.70
28.95
28.51
28.58
28.11
3,546,025
Feb 4, 2026
28.50
28.88
28.32
28.74
28.27
5,091,074
Feb 3, 2026
29.00
29.30
28.36
28.46
27.99
7,047,306
Feb 2, 2026
28.40
28.54
27.48
28.29
27.83
8,336,709
Jan 30, 2026
28.70
29.29
28.33
29.20
28.72
7,594,933
Jan 29, 2026
29.20
29.42
28.62
28.72
28.25
3,959,735
Jan 28, 2026
28.51
29.20
28.51
29.12
28.64
5,588,904
Jan 27, 2026
28.75
28.82
28.20
28.51
28.04
6,673,095
Jan 23, 2026
29.07
29.13
28.46
28.75
28.28
8,583,612
Jan 22, 2026
28.95
29.50
28.85
28.99
28.51
4,308,753
Jan 21, 2026
28.70
28.97
28.25
28.74
28.27
9,563,712
Jan 20, 2026
29.76
29.80
28.60
28.79
28.32
8,318,536
Jan 19, 2026
30.29
30.38
29.44
29.63
29.14
14,799,664
Jan 16, 2026
29.40
30.12
29.40
29.66
29.17
9,710,974
Jan 15, 2026
29.40
29.40
29.40
29.40
28.92
-
Jan 14, 2026
28.89
29.60
28.75
29.40
28.92
7,993,624
Jan 13, 2026
28.95
29.19
28.72
28.93
28.45
4,810,156
Jan 12, 2026
28.78
29.00
28.27
28.91
28.44
6,113,595
Jan 9, 2026
29.10
29.47
28.70
28.78
28.31
6,831,201
Jan 8, 2026
29.92
29.99
29.10
29.22
28.74
5,876,611
Jan 7, 2026
29.95
30.23
29.74
29.89
29.40
5,539,428
Jan 6, 2026
29.85
30.42
29.77
29.96
29.47
8,418,652
Jan 5, 2026
30.88
31.25
29.73
29.92
29.43
15,027,182
Jan 2, 2026
29.55
30.70
29.55
30.51
30.01
14,230,336
Jan 1, 2026
29.65
29.93
29.40
29.53
29.04
5,479,869
Dec 31, 2025
28.95
29.74
28.85
29.45
28.97
11,875,022
Dec 30, 2025
28.55
28.99
28.29
28.83
28.36
7,011,814
Dec 29, 2025
28.54
28.84
28.41
28.51
28.04
3,865,980
Dec 26, 2025
28.79
29.00
28.54
28.63
28.16
4,361,450
Dec 24, 2025
28.90
29.04
28.73
28.79
28.32
3,267,063
Dec 23, 2025
29.04
29.10
28.80
28.84
28.37
4,364,840
Dec 22, 2025
28.90
29.06
28.65
29.00
28.52
4,762,377
Dec 19, 2025
28.52
28.74
28.03
28.65
28.18
6,755,331
Dec 18, 2025
28.49
28.70
28.18
28.53
28.06
4,315,194
Dec 17, 2025
28.66
28.92
28.42
28.49
28.02
4,285,828
Dec 16, 2025
29.12
29.18
28.65
28.71
28.24
3,527,023
Dec 15, 2025
29.04
29.16
28.81
29.12
28.64
4,266,826
Dec 12, 2025
29.35
29.47
28.96
29.06
28.58
4,578,470
Dec 11, 2025
28.90
29.24
28.65
29.16
28.68
5,229,764
Dec 10, 2025
29.09
29.47
28.80
28.86
28.39
4,450,545
Dec 9, 2025
28.22
29.20
27.99
29.11
28.63
8,735,021
Dec 8, 2025
29.50
29.56
28.45
28.60
28.13
11,483,657
Dec 5, 2025
29.67
29.74
29.22
29.46
28.98
7,608,379
Dec 4, 2025
29.90
30.14
29.46
29.67
29.18
7,189,149
Dec 3, 2025
30.61
30.67
29.81
29.95
29.46
8,082,295
Dec 2, 2025
30.70
31.16
30.52
30.60
30.10
5,947,547
Dec 1, 2025
31.01
31.20
30.68
30.79
30.28
6,410,925
Nov 28, 2025
31.02
31.06
30.73
30.78
30.27
4,201,090
Nov 27, 2025
31.25
31.41
30.85
31.03
30.52
5,295,113
Nov 26, 2025
30.79
31.75
30.65
31.11
30.60
11,251,899
Nov 25, 2025
30.69
30.95
30.30
30.64
30.14
8,698,082
Nov 24, 2025
30.92
31.22
30.50
30.69
30.19
7,155,780
Nov 21, 2025
31.20
31.30
30.60
30.70
30.20
5,919,157
Nov 20, 2025
32.00
32.12
30.98
31.05
30.54
10,738,190
Nov 19, 2025
31.50
31.98
31.11
31.85
31.33
11,982,894
Nov 18, 2025
31.35
31.76
31.11
31.55
31.03
8,700,935
Nov 17, 2025
30.88
32.00
30.82
31.28
30.77
23,483,642
Nov 14, 2025
30.78
30.98
30.58
30.72
30.22
9,430,491
Nov 13, 2025
31.15
31.35
30.72
30.80
30.29
9,670,775
Nov 12, 2025
31.60
31.84
31.01
31.13
30.62
11,153,042
Nov 11, 2025
32.38
32.38
31.35
31.44
30.92
9,061,136
Nov 10, 2025
32.70
32.70
32.10
32.27
31.74
7,593,678
Nov 7, 2025
31.75
32.72
31.41
32.52
31.99
10,784,373
Nov 6, 2025
32.80
32.90
31.85
31.95
31.43
8,510,115
Nov 4, 2025
33.75
33.82
32.56
32.69
32.15
11,863,163
Nov 3, 2025
33.36
34.19
33.13
33.58
33.03
21,079,360
