BSE - Delayed Quote INR

UCO Bank (UCOBANK.BO)

Compare
43.79 +0.20 (+0.46%)
At close: December 24 at 3:56:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 43.71 43.99 43.46 43.79 43.79 282,184
Dec 23, 2024 44.44 44.83 43.50 43.59 43.59 526,781
Dec 20, 2024 45.00 45.50 44.00 44.23 44.23 389,141
Dec 19, 2024 44.33 45.55 44.33 45.23 45.23 658,195
Dec 18, 2024 46.30 46.41 45.28 45.37 45.37 320,726
Dec 17, 2024 47.02 47.15 46.20 46.37 46.37 682,203
Dec 16, 2024 47.22 48.28 46.80 47.08 47.08 522,395
Dec 13, 2024 48.79 48.79 45.88 46.90 46.90 736,589
Dec 12, 2024 48.49 48.80 47.69 48.61 48.61 734,729
Dec 11, 2024 48.86 49.25 48.26 48.39 48.39 276,133
Dec 10, 2024 49.59 49.88 48.51 48.72 48.72 379,615
Dec 9, 2024 50.20 50.37 49.25 49.55 49.55 831,970
Dec 6, 2024 49.89 51.90 49.13 50.04 50.04 2,457,086
Dec 5, 2024 51.51 52.00 49.00 49.73 49.73 2,214,724
Dec 4, 2024 45.49 51.40 45.18 50.47 50.47 4,370,484
Dec 3, 2024 44.79 45.47 44.40 45.10 45.10 520,413
Dec 2, 2024 44.79 44.79 43.93 44.25 44.25 125,568
Nov 29, 2024 45.69 45.69 43.48 44.40 44.40 317,416
Nov 28, 2024 44.47 45.38 44.05 44.93 44.93 233,665
Nov 27, 2024 43.93 44.36 43.74 44.24 44.24 332,591
Nov 26, 2024 44.49 44.62 43.38 43.81 43.81 310,169
Nov 25, 2024 42.64 45.38 42.64 44.28 44.28 1,363,335
Nov 22, 2024 41.55 42.19 41.48 41.89 41.89 475,905
Nov 21, 2024 42.48 42.73 41.05 41.54 41.54 272,052
Nov 19, 2024 41.60 43.17 41.60 42.47 42.47 681,302
Nov 18, 2024 41.39 42.40 40.61 41.59 41.59 684,577
Nov 14, 2024 41.64 42.20 41.15 41.30 41.30 537,158
Nov 13, 2024 42.90 43.61 41.38 41.63 41.63 440,397
Nov 12, 2024 45.00 45.17 43.50 43.79 43.79 208,748
Nov 11, 2024 45.47 45.51 44.16 44.37 44.37 242,233
Nov 8, 2024 46.65 46.65 45.24 45.47 45.47 403,635
Nov 7, 2024 47.10 47.79 46.50 46.66 46.66 560,785
Nov 6, 2024 46.10 46.80 45.95 46.65 46.65 494,110
Nov 4, 2024 46.54 46.54 44.99 45.45 45.45 306,633
Nov 1, 2024 46.13 46.69 46.07 46.54 46.54 203,081
Oct 31, 2024 45.94 46.73 45.63 46.12 46.12 415,162
Oct 29, 2024 44.00 45.21 43.12 44.97 44.97 997,602
Oct 28, 2024 43.05 44.35 42.76 43.99 43.99 777,289
Oct 25, 2024 44.78 44.80 42.57 43.04 43.04 611,874
Oct 24, 2024 43.60 45.29 43.43 44.76 44.76 1,096,900
Oct 23, 2024 43.81 44.31 41.84 43.59 43.59 1,370,683
Oct 22, 2024 46.30 46.30 43.43 43.76 43.76 1,147,844
Oct 21, 2024 47.70 48.40 46.12 46.40 46.40 1,610,323
Oct 18, 2024 45.44 46.00 44.35 45.65 45.65 310,773
Oct 17, 2024 45.98 45.98 44.91 45.10 45.10 352,807
Oct 16, 2024 45.29 46.07 44.87 45.61 45.61 242,511
Oct 15, 2024 45.07 45.40 44.93 45.16 45.16 179,532
Oct 14, 2024 45.24 45.78 45.01 45.09 45.09 178,960
Oct 11, 2024 45.52 45.78 45.18 45.24 45.24 333,702
Oct 10, 2024 45.80 46.35 45.32 45.51 45.51 478,132
Oct 9, 2024 46.00 46.43 45.10 45.79 45.79 533,938
Oct 8, 2024 43.80 45.78 43.80 45.45 45.45 598,568
Oct 7, 2024 46.87 47.41 44.23 44.58 44.58 683,811
Oct 4, 2024 47.10 47.43 45.70 46.70 46.70 673,233
Oct 3, 2024 47.10 47.69 46.90 47.03 47.03 472,756
Oct 1, 2024 48.02 48.53 48.00 48.06 48.06 376,130
Sep 30, 2024 48.78 48.89 48.00 48.25 48.25 662,942
Sep 27, 2024 48.60 49.43 48.46 48.85 48.85 912,930
Sep 26, 2024 48.63 49.43 48.00 48.56 48.56 808,150
Sep 25, 2024 49.01 49.42 48.40 48.57 48.57 423,319
Sep 24, 2024 50.33 50.42 49.20 49.43 49.43 349,379
Sep 23, 2024 48.44 50.60 48.09 50.24 50.24 1,466,071
Sep 20, 2024 47.70 48.22 47.28 47.97 47.97 257,394
Sep 19, 2024 48.73 49.20 47.00 47.48 47.48 632,508
Sep 18, 2024 48.61 49.19 48.36 48.64 48.64 287,971
Sep 17, 2024 49.61 49.62 48.75 48.92 48.92 365,351
Sep 16, 2024 50.29 50.49 49.35 49.52 49.52 287,573
Sep 13, 2024 48.90 50.60 48.60 49.62 49.62 1,049,620
Sep 12, 2024 49.14 49.14 48.31 48.54 48.54 434,788
Sep 11, 2024 49.43 49.43 48.25 48.46 48.46 363,937
Sep 10, 2024 48.75 49.48 48.75 49.16 49.16 412,929
Sep 9, 2024 48.99 48.99 47.75 48.48 48.48 537,154
Sep 6, 2024 49.99 50.07 48.80 49.02 49.02 337,982
Sep 5, 2024 50.46 50.46 49.71 49.83 49.83 614,614
Sep 4, 2024 50.36 50.73 49.80 50.02 50.02 572,632
Sep 3, 2024 50.65 51.38 50.45 50.73 50.73 241,058
Sep 2, 2024 51.03 51.20 50.25 50.55 50.55 832,274
Aug 30, 2024 51.04 51.69 50.80 51.02 51.02 458,214
Aug 29, 2024 51.02 51.44 50.62 50.93 50.93 252,953
Aug 28, 2024 51.65 52.10 51.12 51.22 51.22 446,595
Aug 26, 2024 52.28 52.28 51.50 51.63 51.63 264,986
Aug 23, 2024 52.70 52.74 51.59 51.85 51.85 443,538
Aug 22, 2024 52.25 53.08 52.22 52.53 52.53 397,685
Aug 21, 2024 52.31 52.58 52.04 52.22 52.22 584,478
Aug 20, 2024 52.03 52.40 51.69 52.20 52.20 1,044,875
Aug 19, 2024 51.14 52.28 51.14 51.88 51.88 567,869
Aug 16, 2024 50.45 50.87 50.10 50.65 50.65 614,181
Aug 14, 2024 50.45 50.62 49.58 49.76 49.76 596,751
Aug 13, 2024 51.46 51.83 50.10 50.33 50.33 1,112,850
Aug 12, 2024 51.00 51.37 50.62 51.19 51.19 1,047,391
Aug 9, 2024 52.22 52.28 51.41 51.65 51.65 476,734
Aug 8, 2024 52.00 52.90 51.19 51.46 51.46 743,393
Aug 7, 2024 52.19 52.19 50.65 51.94 51.94 1,131,861
Aug 6, 2024 52.04 53.49 50.24 50.55 50.55 1,803,000
Aug 5, 2024 51.31 54.08 51.31 51.69 51.69 3,128,836
Aug 2, 2024 54.99 55.90 54.58 55.18 55.18 1,280,041
Aug 1, 2024 56.50 57.33 55.30 55.54 55.54 1,332,492
Jul 31, 2024 57.03 57.33 56.03 56.29 56.29 433,453
Jul 30, 2024 57.35 57.73 56.75 56.94 56.94 1,154,680
Jul 29, 2024 57.80 60.64 57.15 57.34 57.34 4,892,236
Jul 26, 2024 55.93 58.45 55.65 57.14 57.14 3,644,376
Jul 25, 2024 55.74 56.54 55.05 55.74 55.74 1,277,324
Jul 24, 2024 55.41 57.10 54.27 55.83 55.83 763,123
Jul 23, 2024 56.33 56.35 52.20 54.44 54.44 912,690
Jul 22, 2024 55.03 57.20 54.29 56.06 56.06 1,553,992
Jul 19, 2024 56.87 57.67 54.66 55.12 55.12 764,195
Jul 18, 2024 56.00 58.45 55.01 56.78 56.78 4,055,290
Jul 16, 2024 56.77 57.82 55.68 56.09 56.09 809,702
Jul 15, 2024 54.86 57.68 53.91 56.36 56.36 1,737,278
Jul 12, 2024 54.43 55.30 54.18 54.35 54.35 1,227,453
Jul 11, 2024 55.07 55.20 54.21 54.36 54.36 865,741
Jul 10, 2024 55.48 55.68 53.91 54.73 54.73 514,175
Jul 9, 2024 53.92 57.37 53.92 55.10 55.10 3,609,402
Jul 8, 2024 54.99 54.99 53.81 54.12 54.12 340,760
Jul 5, 2024 54.36 55.40 54.30 54.49 54.49 637,382
Jul 4, 2024 54.27 54.54 53.78 53.88 53.88 993,705
Jul 3, 2024 54.09 54.71 54.02 54.16 54.16 433,826
Jul 2, 2024 54.79 55.31 53.79 53.93 53.93 1,141,652
Jul 1, 2024 54.93 57.50 54.33 54.69 54.69 1,233,342
Jun 28, 2024 54.67 56.04 54.30 54.78 54.78 1,137,764
Jun 27, 2024 55.73 55.73 53.64 54.21 54.21 707,004
Jun 26, 2024 55.88 56.34 54.96 55.04 55.04 1,008,936
Jun 25, 2024 56.21 56.75 55.50 55.64 55.64 489,573
Jun 24, 2024 56.41 57.10 55.93 56.19 56.19 891,289
Jun 21, 2024 57.75 57.89 56.40 56.77 56.77 1,161,500
Jun 20, 2024 56.76 59.12 56.46 57.46 57.46 2,514,113
Jun 19, 2024 56.38 57.55 55.03 56.26 56.26 2,103,987
Jun 18, 2024 56.81 57.80 56.00 56.27 56.27 1,491,838
Jun 14, 2024 56.81 57.52 56.50 56.82 56.82 1,372,059
Jun 13, 2024 57.95 58.06 56.70 56.95 56.95 744,091
Jun 12, 2024 56.10 58.50 56.10 57.29 57.29 2,909,149
Jun 11, 2024 56.43 56.93 55.82 56.20 56.20 720,428
Jun 10, 2024 57.02 57.57 56.16 56.37 56.37 1,291,151
Jun 7, 2024 56.53 57.20 55.36 56.89 56.89 2,024,423
Jun 6, 2024 55.39 57.47 55.08 56.23 56.23 1,505,020
Jun 5, 2024 54.29 55.07 50.95 54.42 54.42 3,872,874
Jun 4, 2024 61.83 61.85 49.90 53.77 53.77 7,905,566
Jun 3, 2024 60.02 62.29 58.05 61.83 61.83 9,648,943
May 31, 2024 56.39 57.45 54.66 56.97 56.97 1,090,926
May 30, 2024 57.15 57.93 55.70 55.89 55.89 2,080,226
May 29, 2024 57.79 58.66 57.05 57.31 57.31 1,069,054
May 28, 2024 61.48 61.85 57.30 58.13 58.13 2,347,141
May 27, 2024 57.54 61.81 56.75 60.99 60.99 4,005,793
May 24, 2024 57.40 58.47 56.73 56.93 56.93 2,386,286
May 23, 2024 57.10 58.55 57.10 57.40 57.40 2,566,335
May 22, 2024 56.86 57.37 55.55 56.81 56.81 1,785,156
May 21, 2024 54.29 57.50 53.11 56.56 56.56 1,583,018
May 17, 2024 52.64 53.20 52.35 52.87 52.87 848,963
May 16, 2024 53.49 53.49 52.16 52.63 52.63 405,314
May 15, 2024 52.74 53.71 52.30 52.74 52.74 965,742
May 14, 2024 52.17 52.64 51.65 52.14 52.14 550,790
May 13, 2024 53.05 53.05 51.00 51.64 51.64 1,262,810
May 10, 2024 0.28 Dividend
May 10, 2024 51.93 53.38 50.19 52.97 52.97 1,109,259
May 9, 2024 54.35 54.70 51.45 51.87 51.59 1,079,000
May 8, 2024 52.31 53.66 51.74 53.33 53.04 1,413,959
May 7, 2024 54.40 55.00 51.87 52.29 52.01 1,972,594
May 6, 2024 55.61 55.89 53.52 54.37 54.08 1,799,319
May 3, 2024 56.50 56.79 55.15 55.53 55.23 1,566,382
May 2, 2024 57.72 57.72 56.08 56.27 55.97 1,861,651
Apr 30, 2024 58.80 59.40 57.00 57.34 57.03 3,271,619
Apr 29, 2024 57.54 59.10 57.35 58.50 58.18 3,776,832
Apr 26, 2024 57.18 57.72 56.20 57.03 56.72 1,293,425
Apr 25, 2024 54.51 57.45 54.37 56.75 56.44 3,564,560
Apr 24, 2024 55.36 55.70 54.15 54.46 54.17 969,607
Apr 23, 2024 55.87 55.87 54.68 54.96 54.66 724,763
Apr 22, 2024 54.44 55.50 53.87 55.31 55.01 860,547
Apr 19, 2024 52.93 53.75 51.75 53.45 53.16 970,760
Apr 18, 2024 54.55 55.05 53.25 53.53 53.24 1,376,733
Apr 16, 2024 52.75 54.74 52.35 54.12 53.83 768,003
Apr 15, 2024 51.02 54.12 51.02 53.10 52.81 2,514,567
Apr 12, 2024 55.85 56.35 55.00 55.13 54.83 645,254
Apr 10, 2024 56.39 56.80 55.40 56.14 55.84 1,397,572
Apr 9, 2024 56.31 57.12 55.55 56.26 55.96 847,268
Apr 8, 2024 57.39 57.45 55.63 55.79 55.49 1,371,958
Apr 5, 2024 56.11 57.50 55.50 57.09 56.78 1,227,100
Apr 4, 2024 57.49 57.64 55.35 56.14 55.84 2,336,083
Apr 3, 2024 55.05 57.30 54.54 56.96 56.65 2,282,696
Apr 2, 2024 55.45 56.25 54.48 55.05 54.75 1,224,418
Apr 1, 2024 52.75 55.28 52.45 55.09 54.79 2,772,302
Mar 28, 2024 50.05 53.32 49.83 52.22 51.94 2,938,680
Mar 27, 2024 50.99 51.10 49.29 49.57 49.30 1,267,435
Mar 26, 2024 51.53 52.00 50.17 50.45 50.18 1,791,092
Mar 22, 2024 51.38 52.01 50.66 51.51 51.23 1,197,905
Mar 21, 2024 51.29 52.25 50.50 50.84 50.57 1,264,574
Mar 20, 2024 50.20 50.64 48.90 50.41 50.14 1,441,192
Mar 19, 2024 50.93 51.35 49.50 49.73 49.46 689,365
Mar 18, 2024 51.22 52.62 50.40 50.57 50.30 990,886
Mar 15, 2024 52.92 55.01 50.40 52.34 52.06 1,708,782
Mar 14, 2024 48.01 52.93 47.35 52.93 52.64 1,423,430
Mar 13, 2024 51.62 52.90 47.45 48.12 47.86 5,544,613
Mar 12, 2024 55.00 55.18 51.35 51.67 51.39 1,979,652
Mar 11, 2024 54.08 55.91 54.01 54.96 54.66 4,301,903
Mar 7, 2024 58.81 59.79 56.50 57.58 57.27 2,893,635
Mar 6, 2024 60.35 61.42 57.94 58.55 58.23 3,706,647
Mar 5, 2024 56.44 60.93 55.64 60.33 60.00 5,056,226
Mar 4, 2024 58.00 58.20 55.66 56.21 55.91 856,964
Mar 1, 2024 57.00 58.88 56.71 58.12 57.81 1,788,667
Feb 29, 2024 55.09 57.14 54.05 56.70 56.39 1,267,688
Feb 28, 2024 56.80 57.40 54.12 55.09 54.79 2,485,542
Feb 27, 2024 57.74 58.29 56.15 56.63 56.32 1,843,056
Feb 26, 2024 59.01 59.21 57.73 58.02 57.71 1,942,716
Feb 23, 2024 60.73 60.80 59.00 59.35 59.03 1,001,881
Feb 22, 2024 59.92 60.65 57.42 60.49 60.16 2,851,511
Feb 21, 2024 59.87 61.30 59.15 59.63 59.31 1,355,754
Feb 20, 2024 60.97 61.54 59.11 59.54 59.22 2,301,447
Feb 19, 2024 60.83 62.60 59.58 60.69 60.36 2,356,547
Feb 16, 2024 62.13 62.80 60.08 60.56 60.23 4,263,369
Feb 15, 2024 59.44 62.00 57.60 61.63 61.30 4,362,993
Feb 14, 2024 55.21 59.48 54.32 58.87 58.55 3,051,019
Feb 13, 2024 55.00 58.15 52.30 56.55 56.24 8,193,347
Feb 12, 2024 60.83 60.93 54.51 55.16 54.86 6,572,010
Feb 9, 2024 63.83 64.90 58.26 60.56 60.23 9,880,820
Feb 8, 2024 70.39 70.66 62.89 63.32 62.98 8,409,144
Feb 7, 2024 59.93 70.59 58.90 68.35 67.98 19,950,340
Feb 6, 2024 59.30 62.94 55.92 58.83 58.51 9,767,379
Feb 5, 2024 51.40 60.65 51.29 57.74 57.43 24,520,310
Feb 2, 2024 49.76 51.60 48.82 50.68 50.41 8,115,266
Feb 1, 2024 47.42 49.84 46.23 48.84 48.58 9,043,646
Jan 31, 2024 44.27 49.49 43.71 46.53 46.28 9,095,885
Jan 30, 2024 43.00 44.89 42.32 43.74 43.50 6,515,244
Jan 29, 2024 41.57 43.90 41.30 42.65 42.42 5,229,639
Jan 25, 2024 42.19 42.48 40.89 41.21 40.99 3,786,642
Jan 24, 2024 41.75 43.58 40.85 42.75 42.52 4,381,723
Jan 23, 2024 43.51 44.25 41.41 41.79 41.56 6,737,794
Jan 19, 2024 41.85 42.10 41.17 41.50 41.28 1,928,437
Jan 17, 2024 41.35 41.75 40.60 40.90 40.68 1,856,848
Jan 16, 2024 41.70 42.99 41.38 41.92 41.69 5,303,275
Jan 15, 2024 42.16 43.25 41.23 41.69 41.46 3,332,354
Jan 12, 2024 40.10 41.99 40.10 41.42 41.20 4,723,040
Jan 11, 2024 40.27 40.65 40.01 40.10 39.88 1,459,572
Jan 10, 2024 40.35 40.50 39.70 39.92 39.70 1,373,378
Jan 9, 2024 40.87 40.87 40.10 40.37 40.15 1,476,450
Jan 8, 2024 41.41 41.54 40.35 40.54 40.32 1,627,593
Jan 5, 2024 41.77 42.56 41.02 41.38 41.16 1,848,157
Jan 4, 2024 41.40 42.35 41.33 41.68 41.46 3,752,480
Jan 3, 2024 39.99 41.74 39.80 41.06 40.84 5,048,134
Jan 2, 2024 40.17 40.72 39.65 39.85 39.63 2,407,525
Jan 1, 2024 39.96 40.34 39.60 40.01 39.79 780,668
Dec 29, 2023 39.98 40.10 39.50 39.74 39.53 1,387,764
Dec 28, 2023 40.10 40.82 39.52 39.76 39.55 2,467,261
Dec 27, 2023 39.30 40.20 39.27 39.92 39.70 1,913,620
Dec 26, 2023 39.55 39.75 39.12 39.21 39.00 1,139,604

Related Tickers

ESAFSFB.NS ESAF Small Finance Bank
38.46
-0.49%
 
PSB.NS Punjab & Sind Bank
48.13
-0.19%
 
DCBBANK.BO DCB Bank Limited
122.35
-0.49%
 
DHANBANK.BO Dhanlaxmi Bank Limited
41.79
-0.67%
 
IOB.NS Indian Overseas Bank
51.69
+0.10%
 
YESBANK.BO Yes Bank Limited
19.80
-0.60%
 
PNB.BO Punjab National Bank
101.65
+0.25%
 
DCBBANK.NS DCB Bank Limited
122.50
-0.40%
 
MAHABANK.NS Bank of Maharashtra
53.65
-0.89%
 
J&KBANK.NS The Jammu and Kashmir Bank Limited
98.18
+0.97%