NSE - Delayed Quote INR

UCO Bank (UCOBANK.NS)

56.80 +2.35 (+4.32%)
At close: April 25 at 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 54.60 57.50 54.25 56.80 56.80 24,141,393
Apr 24, 2024 55.25 55.70 54.10 54.45 54.45 7,614,323
Apr 23, 2024 55.60 55.70 54.60 54.90 54.90 9,908,514
Apr 22, 2024 53.90 55.55 53.85 55.35 55.35 11,536,211
Apr 19, 2024 53.00 53.80 51.75 53.50 53.50 10,567,274
Apr 18, 2024 54.50 55.05 53.40 53.55 53.55 7,032,784
Apr 16, 2024 52.80 55.00 52.35 54.10 54.10 11,705,631
Apr 15, 2024 52.00 54.15 51.55 53.15 53.15 12,592,638
Apr 12, 2024 55.80 56.40 54.90 55.10 55.10 8,541,579
Apr 10, 2024 56.55 56.80 55.40 56.15 56.15 10,378,291
Apr 9, 2024 56.20 57.20 55.50 56.25 56.25 12,408,265
Apr 8, 2024 57.25 57.45 55.55 55.80 55.80 8,629,371
Apr 5, 2024 56.00 57.50 55.45 57.05 57.05 19,797,356
Apr 4, 2024 57.40 57.60 55.30 56.15 56.15 16,041,916
Apr 3, 2024 55.00 57.30 54.50 56.95 56.95 24,797,023
Apr 2, 2024 55.40 56.30 54.45 55.05 55.05 18,838,846
Apr 1, 2024 52.65 55.40 52.45 55.15 55.15 20,149,810
Mar 28, 2024 50.00 53.35 49.90 52.20 52.20 27,813,819
Mar 27, 2024 50.90 51.20 49.25 49.55 49.55 11,071,605
Mar 26, 2024 51.60 52.20 50.05 50.45 50.45 10,068,136
Mar 22, 2024 51.00 52.10 50.80 51.50 51.50 10,865,434
Mar 21, 2024 51.20 52.25 50.40 50.80 50.80 10,268,589
Mar 20, 2024 50.15 50.70 48.95 50.40 50.40 12,804,494
Mar 19, 2024 50.75 51.35 49.55 49.70 49.70 10,933,672
Mar 18, 2024 51.50 52.70 50.35 50.60 50.60 12,999,880
Mar 15, 2024 52.90 55.00 50.40 52.40 52.40 21,270,818
Mar 14, 2024 48.15 52.95 47.30 52.95 52.95 20,943,620
Mar 13, 2024 51.50 52.90 47.30 48.15 48.15 30,333,152
Mar 12, 2024 55.00 55.20 51.10 51.65 51.65 25,029,847
Mar 11, 2024 54.50 55.90 54.05 55.00 55.00 22,217,194
Mar 7, 2024 58.90 59.80 56.45 57.50 57.50 26,835,442
Mar 6, 2024 60.20 61.50 58.00 58.55 58.55 27,983,760
Mar 5, 2024 56.30 60.90 55.60 60.30 60.30 43,450,872
Mar 4, 2024 58.00 58.20 55.45 56.10 56.10 12,236,994
Mar 1, 2024 56.95 58.90 56.70 58.10 58.10 17,607,355
Feb 29, 2024 55.20 57.10 54.00 56.70 56.70 17,501,630
Feb 28, 2024 56.80 57.40 54.15 55.10 55.10 14,956,835
Feb 27, 2024 58.00 58.30 56.15 56.60 56.60 11,867,390
Feb 26, 2024 59.05 59.20 57.55 58.00 58.00 9,910,633
Feb 23, 2024 60.55 60.85 59.00 59.20 59.20 13,532,627
Feb 22, 2024 59.80 60.70 57.40 60.50 60.50 19,840,925
Feb 21, 2024 59.75 61.35 59.10 59.55 59.55 19,995,228
Feb 20, 2024 60.85 61.55 59.15 59.55 59.55 15,928,493
Feb 19, 2024 60.75 62.60 59.60 60.65 60.65 32,126,033
Feb 16, 2024 62.00 62.80 60.15 60.60 60.60 32,557,812
Feb 15, 2024 59.35 62.00 57.55 61.60 61.60 62,332,576
Feb 14, 2024 54.90 59.50 54.20 58.90 58.90 42,505,539
Feb 13, 2024 54.90 58.10 52.30 56.60 56.60 53,510,740
Feb 12, 2024 60.90 60.90 54.50 55.10 55.10 38,435,300
Feb 9, 2024 63.70 64.90 58.10 60.55 60.55 64,490,554
Feb 8, 2024 70.00 70.65 62.80 63.30 63.30 115,529,709
Feb 7, 2024 59.80 70.55 58.90 68.40 68.40 210,883,479
Feb 6, 2024 59.35 62.90 55.85 58.80 58.80 140,960,899
Feb 5, 2024 51.35 60.65 51.20 57.75 57.75 206,465,797
Feb 2, 2024 49.90 51.60 48.70 50.55 50.55 112,088,186
Feb 1, 2024 47.20 49.85 46.25 48.90 48.90 96,347,496
Jan 31, 2024 44.05 49.50 43.70 46.50 46.50 156,641,592
Jan 30, 2024 42.95 44.95 42.30 43.75 43.75 46,398,613
Jan 29, 2024 41.70 43.90 41.30 42.65 42.65 35,608,209
Jan 25, 2024 42.30 42.50 40.85 41.20 41.20 25,855,430
Jan 24, 2024 41.70 43.60 40.85 42.70 42.70 35,928,040
Jan 23, 2024 43.80 44.25 41.35 41.75 41.75 42,159,975
Jan 19, 2024 41.90 42.10 41.15 41.50 41.50 14,879,619
Jan 18, 2024 40.75 42.25 39.20 41.40 41.40 32,142,637
Jan 17, 2024 41.05 41.80 40.60 40.90 40.90 16,691,879
Jan 16, 2024 41.80 43.00 41.40 41.95 41.95 29,996,129
Jan 15, 2024 42.00 43.25 41.25 41.65 41.65 32,543,074
Jan 12, 2024 40.35 42.00 40.10 41.45 41.45 26,451,180
Jan 11, 2024 40.05 40.70 40.00 40.10 40.10 6,360,989
Jan 10, 2024 40.35 40.55 39.70 39.90 39.90 6,614,395
Jan 9, 2024 40.55 40.85 40.15 40.35 40.35 5,393,378
Jan 8, 2024 41.50 41.55 40.30 40.45 40.45 8,154,156
Jan 5, 2024 42.10 42.60 41.00 41.35 41.35 15,382,544
Jan 4, 2024 41.45 42.35 41.35 41.70 41.70 21,629,930
Jan 3, 2024 39.85 41.75 39.80 41.05 41.05 31,102,708
Jan 2, 2024 40.05 40.75 39.65 39.85 39.85 11,186,544
Jan 1, 2024 39.85 40.35 39.60 40.00 40.00 8,350,081
Dec 29, 2023 39.90 40.10 39.50 39.75 39.75 7,127,439
Dec 28, 2023 40.10 40.85 39.50 39.70 39.70 17,673,803
Dec 27, 2023 39.20 40.20 39.20 39.90 39.90 14,024,472
Dec 26, 2023 39.60 39.75 39.15 39.20 39.20 6,430,312
Dec 22, 2023 39.70 40.10 39.05 39.50 39.50 12,146,192
Dec 21, 2023 37.70 39.90 36.85 39.70 39.70 25,995,351
Dec 20, 2023 42.20 42.35 36.75 38.10 38.10 31,237,531
Dec 19, 2023 41.75 42.55 41.10 41.80 41.80 30,931,862
Dec 18, 2023 41.05 42.75 40.70 41.55 41.55 44,216,367
Dec 15, 2023 40.30 41.15 40.05 40.75 40.75 21,778,831
Dec 14, 2023 40.45 40.65 40.05 40.25 40.25 9,245,808
Dec 13, 2023 40.15 40.30 39.75 40.05 40.05 9,679,107
Dec 12, 2023 40.70 41.20 39.90 40.15 40.15 17,989,794
Dec 11, 2023 39.80 41.15 39.80 40.50 40.50 29,124,956
Dec 8, 2023 39.80 40.35 39.35 39.85 39.85 13,505,945
Dec 7, 2023 39.50 40.40 39.00 39.90 39.90 15,956,530
Dec 6, 2023 40.00 40.15 39.25 39.55 39.55 14,069,327
Dec 5, 2023 39.90 40.80 39.35 39.90 39.90 37,151,277
Dec 4, 2023 39.05 39.90 38.45 39.65 39.65 32,636,318
Dec 1, 2023 37.75 39.15 37.60 38.00 38.00 15,091,770
Nov 30, 2023 38.10 38.30 37.60 37.85 37.85 5,050,094
Nov 29, 2023 37.95 38.65 37.75 38.10 38.10 7,818,091
Nov 28, 2023 37.60 38.40 36.75 37.75 37.75 15,641,138
Nov 24, 2023 37.80 38.10 37.50 37.60 37.60 3,721,147
Nov 23, 2023 37.70 38.10 37.65 37.80 37.80 4,210,838
Nov 22, 2023 38.25 38.35 37.40 37.70 37.70 5,250,166
Nov 21, 2023 38.75 39.00 38.10 38.40 38.40 5,377,844
Nov 20, 2023 38.65 39.15 38.45 38.75 38.75 7,757,409
Nov 17, 2023 38.90 38.90 38.35 38.65 38.65 8,674,323
Nov 16, 2023 39.80 39.80 39.15 39.35 39.35 9,179,135
Nov 15, 2023 40.20 40.45 39.40 39.80 39.80 20,800,888
Nov 13, 2023 37.45 40.20 37.05 39.60 39.60 36,375,826
Nov 10, 2023 37.00 37.15 36.70 37.00 37.00 5,283,807
Nov 9, 2023 37.50 37.70 37.00 37.20 37.20 7,089,972
Nov 8, 2023 37.90 38.20 37.25 37.45 37.45 11,250,480
Nov 7, 2023 37.45 38.00 37.05 37.70 37.70 12,045,649
Nov 6, 2023 37.50 37.65 37.05 37.30 37.30 11,655,486
Nov 3, 2023 38.20 38.35 36.90 37.50 37.50 22,772,040
Nov 2, 2023 38.00 38.55 37.55 37.85 37.85 18,801,470
Nov 1, 2023 37.10 37.60 36.70 37.45 37.45 18,838,432
Oct 31, 2023 37.45 38.40 36.70 37.10 37.10 23,867,299
Oct 30, 2023 38.35 38.40 36.75 37.00 37.00 18,655,164
Oct 27, 2023 36.80 38.45 36.35 38.20 38.20 41,423,980
Oct 26, 2023 36.65 36.85 34.75 36.50 36.50 31,166,726
Oct 25, 2023 36.20 37.70 35.10 36.65 36.65 38,360,410
Oct 23, 2023 38.55 38.95 35.20 35.75 35.75 37,503,929
Oct 20, 2023 39.60 40.20 38.20 38.40 38.40 22,724,052
Oct 19, 2023 39.80 39.80 38.90 39.60 39.60 20,569,422
Oct 18, 2023 41.30 41.35 39.60 39.85 39.85 20,651,104
Oct 17, 2023 41.25 42.05 40.95 41.15 41.15 17,792,812
Oct 16, 2023 41.20 41.50 40.75 40.90 40.90 18,095,229
Oct 13, 2023 41.40 41.60 40.90 40.95 40.95 16,636,744
Oct 12, 2023 41.60 42.20 41.15 41.45 41.45 17,595,254
Oct 11, 2023 42.30 42.60 41.20 41.40 41.40 26,453,525
Oct 10, 2023 41.00 42.45 40.70 42.10 42.10 27,501,092
Oct 9, 2023 42.00 42.35 40.05 40.40 40.40 33,707,194
Oct 6, 2023 43.85 44.10 42.40 43.20 43.20 44,033,584
Oct 5, 2023 44.65 45.00 43.10 43.70 43.70 31,194,735
Oct 4, 2023 44.55 46.25 43.30 44.20 44.20 88,205,449
Oct 3, 2023 43.65 45.00 42.75 44.75 44.75 45,356,553
Sep 29, 2023 43.50 44.20 43.10 43.55 43.55 34,965,445
Sep 28, 2023 43.25 45.40 42.60 43.00 43.00 93,044,518
Sep 27, 2023 42.15 43.25 41.70 43.05 43.05 40,152,117
Sep 26, 2023 42.55 43.85 41.70 42.15 42.15 54,086,293
Sep 25, 2023 43.30 43.80 41.80 42.40 42.40 46,880,912
Sep 22, 2023 42.45 44.00 41.60 43.05 43.05 101,911,643
Sep 21, 2023 43.90 46.35 41.10 41.60 41.60 112,191,491
Sep 20, 2023 45.80 47.20 43.20 43.85 43.85 115,512,701
Sep 18, 2023 40.70 48.45 39.85 46.50 46.50 318,386,203
Sep 15, 2023 37.00 40.95 36.75 40.40 40.40 171,087,726
Sep 14, 2023 35.95 37.60 35.05 37.15 37.15 57,503,482
Sep 13, 2023 33.85 35.70 32.70 35.55 35.55 33,188,296
Sep 12, 2023 36.95 37.35 33.30 33.65 33.65 37,364,718
Sep 11, 2023 35.40 37.30 35.20 36.65 36.65 44,130,366
Sep 8, 2023 34.70 36.50 34.70 35.10 35.10 43,850,266
Sep 7, 2023 33.95 34.70 33.85 34.40 34.40 17,405,052
Sep 6, 2023 34.60 34.65 33.50 33.80 33.80 18,257,720
Sep 5, 2023 33.40 35.55 33.40 34.40 34.40 57,027,703
Sep 4, 2023 31.45 33.05 31.35 32.90 32.90 27,583,693
Sep 1, 2023 31.20 31.50 30.30 31.20 31.20 16,703,184
Aug 31, 2023 31.70 31.80 31.05 31.15 31.15 7,499,998
Aug 30, 2023 32.20 32.25 31.35 31.55 31.55 7,933,608
Aug 29, 2023 32.55 32.65 31.70 31.90 31.90 9,646,609
Aug 28, 2023 32.50 32.85 31.95 32.45 32.45 12,719,277
Aug 25, 2023 32.70 33.05 31.65 32.30 32.30 17,108,855
Aug 24, 2023 33.55 34.40 32.50 32.90 32.90 33,778,929
Aug 23, 2023 31.20 33.50 30.90 33.20 33.20 63,980,774
Aug 22, 2023 31.55 31.70 30.90 31.00 31.00 11,327,140
Aug 21, 2023 31.45 31.85 30.70 31.35 31.35 21,055,664
Aug 18, 2023 30.35 31.75 30.20 31.20 31.20 31,780,408
Aug 17, 2023 30.70 31.30 30.20 30.45 30.45 26,479,629
Aug 16, 2023 29.15 30.75 28.90 30.40 30.40 37,787,473
Aug 14, 2023 29.15 29.95 28.30 29.35 29.35 28,066,075
Aug 11, 2023 27.85 29.90 27.60 29.05 29.05 49,220,593
Aug 10, 2023 27.70 28.20 27.50 27.70 27.70 8,558,433
Aug 9, 2023 27.85 28.25 27.45 27.70 27.70 13,565,404
Aug 8, 2023 27.15 27.85 27.00 27.75 27.75 9,787,714
Aug 7, 2023 27.80 27.85 27.05 27.15 27.15 7,744,416
Aug 4, 2023 27.75 27.95 27.50 27.65 27.65 5,521,336
Aug 3, 2023 28.05 28.05 27.40 27.70 27.70 7,376,321
Aug 2, 2023 28.25 28.70 27.55 27.95 27.95 10,678,556
Aug 1, 2023 28.45 28.90 27.95 28.25 28.25 11,977,301
Jul 31, 2023 28.70 28.75 27.90 28.25 28.25 12,905,960
Jul 28, 2023 29.35 29.35 28.65 28.75 28.75 9,094,880
Jul 27, 2023 29.20 29.50 28.90 29.25 29.25 9,083,691
Jul 26, 2023 28.65 29.30 28.45 29.05 29.05 9,855,452
Jul 25, 2023 28.85 29.05 28.25 28.65 28.65 7,479,465
Jul 24, 2023 29.20 29.75 28.50 28.60 28.60 15,326,350
Jul 21, 2023 28.80 29.50 28.70 29.00 29.00 17,694,671
Jul 20, 2023 28.50 29.30 28.35 28.85 28.85 17,587,428
Jul 19, 2023 28.20 28.60 27.80 28.45 28.45 8,626,224
Jul 18, 2023 28.50 28.65 27.85 28.05 28.05 6,971,586
Jul 17, 2023 28.00 28.55 27.75 28.40 28.40 8,891,658
Jul 14, 2023 28.05 28.15 27.50 27.80 27.80 7,323,981
Jul 13, 2023 29.05 29.60 27.75 27.90 27.90 14,402,595
Jul 12, 2023 28.40 29.30 28.30 28.85 28.85 17,762,050
Jul 11, 2023 28.70 28.80 28.20 28.30 28.30 6,529,998
Jul 10, 2023 29.00 29.40 28.25 28.55 28.55 13,760,080
Jul 7, 2023 28.80 29.25 28.25 28.80 28.80 14,530,751
Jul 6, 2023 28.75 29.55 28.55 28.85 28.85 19,082,711
Jul 5, 2023 28.50 29.10 28.15 28.75 28.75 21,084,451
Jul 4, 2023 28.25 29.25 27.35 28.40 28.40 34,255,575
Jul 3, 2023 27.60 28.80 27.40 28.10 28.10 24,369,987
Jun 30, 2023 26.85 27.75 26.65 27.40 27.40 13,537,020
Jun 28, 2023 26.80 26.95 26.55 26.70 26.70 3,706,157
Jun 27, 2023 26.75 27.10 26.65 26.80 26.80 4,704,983
Jun 26, 2023 26.60 26.95 26.10 26.60 26.60 4,470,941
Jun 23, 2023 27.00 27.00 26.40 26.55 26.55 4,861,960
Jun 22, 2023 27.45 27.60 26.75 27.00 27.00 5,690,249
Jun 21, 2023 28.00 28.30 27.25 27.45 27.45 9,162,630
Jun 20, 2023 26.65 28.15 26.55 27.85 27.85 21,802,899
Jun 19, 2023 26.40 27.30 26.25 26.70 26.70 14,157,166
Jun 16, 2023 26.40 26.60 26.25 26.35 26.35 5,602,926
Jun 15, 2023 26.60 26.85 26.15 26.20 26.20 4,635,310
Jun 14, 2023 26.90 27.00 26.45 26.60 26.60 3,680,271
Jun 13, 2023 26.90 27.00 26.75 26.80 26.80 3,064,615
Jun 12, 2023 27.05 27.15 26.80 26.90 26.90 2,884,695
Jun 9, 2023 27.40 27.45 26.85 27.05 27.05 5,571,305
Jun 8, 2023 27.60 27.95 27.10 27.45 27.45 8,958,985
Jun 7, 2023 27.30 28.10 27.20 27.50 27.50 10,051,299
Jun 6, 2023 27.30 27.30 26.85 27.20 27.20 3,942,552
Jun 5, 2023 27.75 27.75 27.00 27.20 27.20 4,537,916
Jun 2, 2023 27.95 28.40 27.40 27.55 27.55 15,633,701
Jun 1, 2023 26.30 28.30 26.20 27.80 27.80 30,098,125
May 31, 2023 26.20 26.45 25.85 26.30 26.30 6,049,451
May 30, 2023 26.40 26.60 26.05 26.20 26.20 4,237,014
May 29, 2023 26.65 26.70 26.30 26.40 26.40 4,295,122
May 26, 2023 26.30 26.60 26.15 26.45 26.45 4,879,324
May 25, 2023 26.00 26.60 25.70 26.25 26.25 10,117,135
May 24, 2023 26.00 26.35 25.65 26.05 26.05 19,564,147
May 23, 2023 26.30 26.50 26.05 26.15 26.15 5,699,280
May 22, 2023 26.65 26.65 26.10 26.25 26.25 6,170,963
May 19, 2023 26.95 27.05 26.35 26.55 26.55 5,889,082
May 18, 2023 27.30 27.40 26.85 26.90 26.90 4,812,743
May 17, 2023 27.20 27.50 26.90 27.20 27.20 6,084,717
May 16, 2023 27.10 27.85 27.00 27.20 27.20 10,210,995
May 15, 2023 27.25 27.35 26.70 26.85 26.85 7,683,574
May 12, 2023 27.25 27.60 27.05 27.15 27.15 4,954,638
May 11, 2023 27.30 27.80 27.05 27.15 27.15 9,093,664
May 10, 2023 27.50 27.50 26.60 27.20 27.20 16,121,156
May 9, 2023 28.35 28.60 27.35 27.50 27.50 9,520,845
May 8, 2023 28.50 28.90 28.10 28.25 28.25 11,201,501
May 5, 2023 29.05 29.60 28.35 28.55 28.55 16,932,060
May 4, 2023 29.15 29.60 28.75 29.10 29.10 15,303,426
May 3, 2023 30.25 30.25 29.05 29.15 29.15 21,189,730
May 2, 2023 30.70 31.60 30.00 30.75 30.75 51,078,123
Apr 28, 2023 28.60 30.70 28.55 30.10 30.10 48,901,981
Apr 27, 2023 28.25 28.90 28.15 28.50 28.50 18,122,850
Apr 26, 2023 27.85 28.45 27.40 28.15 28.15 23,129,445
Apr 25, 2023 27.70 28.90 27.35 27.75 27.75 33,424,735

Related Tickers

IOB.NS Indian Overseas Bank
66.90
+5.77%
 
CENTRALBK.NS Central Bank of India
65.80
+3.70%
 
PSB.NS Punjab & Sind Bank
61.75
+1.81%
 
BANKINDIA.NS Bank of India Limited
150.35
+4.08%
 
UNIONBANK.NS Union Bank of India
150.00
+1.97%
 
MAHABANK.NS Bank of Maharashtra
65.25
+1.95%
 
PNB.NS Punjab National Bank
135.90
+2.18%
 
BANKBARODA.NS Bank of Baroda Limited
268.65
+3.69%
 
SOUTHBANK.NS The South Indian Bank Limited
30.40
+4.47%
 
J&KBANK.BO The Jammu and Kashmir Bank Limited
132.25
+2.08%