NSE - Delayed Quote INR

UCO Bank (UCOBANK.NS)

30.43

+0.18

+(0.60%)

At close: April 17 at 3:30:03 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	30.18	30.69	30.04	30.43	30.43	8,134,012
Apr 16, 2025	29.50	30.61	29.50	30.25	30.25	11,147,302
Apr 15, 2025	29.36	29.71	29.01	29.53	29.53	8,009,816
Apr 11, 2025	29.50	29.50	28.72	28.94	28.94	8,172,251
Apr 9, 2025	28.97	29.20	28.30	28.69	28.69	10,978,676
Apr 8, 2025	28.85	29.21	28.12	28.89	28.89	15,423,300
Apr 7, 2025	28.70	28.70	26.81	28.06	28.06	24,418,188
Apr 4, 2025	30.79	31.20	29.70	29.81	29.81	22,405,832
Apr 3, 2025	30.29	31.11	29.81	30.38	30.38	28,503,936
Apr 2, 2025	31.50	32.09	29.65	30.04	30.04	41,857,217
Apr 1, 2025	34.27	34.27	30.85	31.20	31.20	43,855,897
Mar 28, 2025	37.00	37.29	35.40	35.70	35.70	6,939,432
Mar 27, 2025	35.97	36.85	35.50	36.70	36.70	7,615,889
Mar 26, 2025	36.89	37.09	35.90	35.98	35.98	6,305,039
Mar 25, 2025	38.20	38.34	36.40	36.54	36.54	8,165,646
Mar 24, 2025	37.74	38.76	37.73	38.18	38.18	8,236,005
Mar 21, 2025	37.16	38.08	37.06	37.74	37.74	5,080,285
Mar 20, 2025	37.72	38.12	37.00	37.09	37.09	3,440,932
Mar 19, 2025	36.44	37.42	36.35	37.35	37.35	4,570,362
Mar 18, 2025	35.04	35.04	35.04	35.04	35.04	-
Mar 17, 2025	35.64	35.64	35.00	35.04	35.04	2,045,484
Mar 13, 2025	35.80	36.10	35.11	35.20	35.20	2,531,661
Mar 12, 2025	36.35	36.50	35.56	35.68	35.68	1,837,971
Mar 11, 2025	35.81	36.56	35.41	36.11	36.11	3,172,649
Mar 10, 2025	37.44	37.70	36.09	36.30	36.30	3,689,131
Mar 7, 2025	37.30	37.75	37.01	37.44	37.44	3,230,191
Mar 6, 2025	37.22	37.80	37.05	37.26	37.26	2,934,925
Mar 5, 2025	35.99	36.90	35.90	36.76	36.76	3,113,428
Mar 4, 2025	34.50	36.28	34.15	35.79	35.79	5,195,111
Mar 3, 2025	36.60	36.79	34.01	34.84	34.84	6,531,729
Feb 28, 2025	37.40	37.45	35.90	36.37	36.37	3,739,510
Feb 27, 2025	38.48	38.65	37.35	37.65	37.65	2,439,181
Feb 25, 2025	38.51	39.32	38.00	38.06	38.06	3,551,847
Feb 24, 2025	38.20	38.35	37.78	38.06	38.06	2,026,948
Feb 21, 2025	39.25	39.89	38.30	38.58	38.58	3,168,923
Feb 20, 2025	38.32	39.48	38.13	39.36	39.36	3,253,029
Feb 19, 2025	37.38	38.80	36.99	38.58	38.58	3,527,775
Feb 18, 2025	38.40	38.80	37.25	37.40	37.40	4,715,214
Feb 17, 2025	39.25	39.40	38.20	38.66	38.66	4,462,857
Feb 14, 2025	40.46	40.46	39.00	39.25	39.25	3,102,799
Feb 13, 2025	40.00	40.75	39.90	40.20	40.20	3,064,165
Feb 12, 2025	40.39	40.43	38.27	39.96	39.96	5,767,287
Feb 11, 2025	41.24	41.38	39.90	40.08	40.08	2,669,713
Feb 10, 2025	42.00	42.20	41.14	41.24	41.24	2,006,388
Feb 7, 2025	42.65	43.10	41.80	41.99	41.99	4,884,203
Feb 6, 2025	43.20	43.20	42.27	42.45	42.45	3,694,025
Feb 5, 2025	42.58	43.57	42.58	42.94	42.94	5,004,399
Feb 4, 2025	42.49	42.70	41.85	42.11	42.11	3,379,616
Feb 3, 2025	42.30	42.56	41.50	41.62	41.62	3,401,618
Feb 1, 2025	43.94	44.25	42.67	42.90	42.90	4,199,404
Jan 31, 2025	42.85	43.99	42.57	43.51	43.51	4,932,718
Jan 30, 2025	42.90	43.19	42.63	42.85	42.85	2,653,483
Jan 29, 2025	43.16	43.66	42.45	42.74	42.74	5,058,909
Jan 28, 2025	42.85	43.74	42.02	42.67	42.67	7,522,475
Jan 27, 2025	41.80	44.77	40.62	42.86	42.86	16,383,428
Jan 24, 2025	43.70	43.71	41.90	42.13	42.13	4,262,055
Jan 23, 2025	43.30	44.23	42.75	43.50	43.50	4,294,556
Jan 22, 2025	44.11	44.14	42.63	43.15	43.15	5,049,227
Jan 21, 2025	44.62	44.95	43.70	44.09	44.09	12,740,420
Jan 20, 2025	43.25	45.12	43.07	44.56	44.56	8,592,601
Jan 17, 2025	43.00	43.73	42.44	43.07	43.07	4,663,324
Jan 16, 2025	42.85	44.15	42.81	42.94	42.94	8,347,158
Jan 15, 2025	44.00	44.00	41.62	42.41	42.41	17,827,124
Jan 14, 2025	38.63	46.27	38.63	45.27	45.27	21,598,947
Jan 13, 2025	40.85	40.89	38.01	38.56	38.56	6,077,828
Jan 10, 2025	42.25	42.42	40.60	40.92	40.92	3,750,249
Jan 9, 2025	43.25	43.35	41.81	42.05	42.05	2,712,396
Jan 8, 2025	43.50	43.50	42.76	43.23	43.23	2,965,117
Jan 7, 2025	43.27	43.75	42.72	43.50	43.50	4,133,134
Jan 6, 2025	45.60	45.63	42.65	43.01	43.01	5,647,250
Jan 3, 2025	44.30	45.73	44.15	44.96	44.96	7,623,451
Jan 2, 2025	43.96	44.62	43.21	44.08	44.08	4,603,742
Jan 1, 2025	43.60	44.10	43.43	43.86	43.86	2,797,343
Dec 31, 2024	42.49	44.09	42.25	43.87	43.87	4,291,824
Dec 30, 2024	43.00	43.31	42.20	42.39	42.39	3,263,546
Dec 27, 2024	43.56	43.77	42.91	43.01	43.01	2,647,177
Dec 26, 2024	43.80	44.20	42.90	43.26	43.26	3,720,196
Dec 24, 2024	43.93	43.99	43.43	43.80	43.80	2,468,672
Dec 23, 2024	44.50	44.84	43.50	43.57	43.57	4,202,249
Dec 20, 2024	45.00	45.60	44.00	44.18	44.18	4,956,288
Dec 19, 2024	44.50	45.57	44.30	45.24	45.24	4,350,063
Dec 18, 2024	46.25	46.49	45.20	45.36	45.36	4,414,375
Dec 17, 2024	46.96	47.15	46.11	46.41	46.41	3,816,666
Dec 16, 2024	47.00	48.30	46.80	47.06	47.06	6,958,293
Dec 13, 2024	48.48	48.60	45.84	46.89	46.89	12,962,580
Dec 12, 2024	48.39	48.88	47.66	48.62	48.62	5,749,588
Dec 11, 2024	48.75	49.28	48.25	48.39	48.39	6,279,652
Dec 10, 2024	49.49	49.89	48.30	48.73	48.73	9,357,157
Dec 9, 2024	50.19	50.33	49.30	49.60	49.60	7,623,623
Dec 6, 2024	49.80	51.94	49.11	50.03	50.03	30,551,055
Dec 5, 2024	51.80	52.00	49.00	49.69	49.69	27,264,597
Dec 4, 2024	45.30	51.50	45.20	50.39	50.39	92,480,063
Dec 3, 2024	44.49	45.48	44.41	45.13	45.13	4,584,272
Dec 2, 2024	44.40	44.60	43.91	44.24	44.24	2,387,025
Nov 29, 2024	45.36	45.65	43.47	44.48	44.48	6,167,156
Nov 28, 2024	44.32	45.38	44.06	44.96	44.96	5,033,496
Nov 27, 2024	43.94	44.36	43.74	44.25	44.25	2,936,139
Nov 26, 2024	44.36	44.62	43.38	43.81	43.81	4,275,132
Nov 25, 2024	42.70	45.40	42.70	44.33	44.33	11,462,693
Nov 22, 2024	41.95	42.19	41.50	41.87	41.87	3,938,304
Nov 21, 2024	42.75	42.75	41.03	41.51	41.51	4,234,302
Nov 19, 2024	41.75	43.17	41.71	42.48	42.48	6,765,690
Nov 18, 2024	41.86	42.42	40.60	41.59	41.59	4,366,441
Nov 14, 2024	41.80	42.20	40.20	41.27	41.27	4,957,458
Nov 13, 2024	42.50	43.64	41.36	41.61	41.61	5,791,301
Nov 12, 2024	44.55	45.18	43.52	43.87	43.87	2,949,524
Nov 11, 2024	45.30	45.55	44.20	44.40	44.40	3,655,128
Nov 8, 2024	46.39	46.59	45.25	45.48	45.48	2,367,241
Nov 7, 2024	46.75	47.79	46.40	46.66	46.66	5,141,083
Nov 6, 2024	46.15	46.80	45.99	46.67	46.67	4,310,476
Nov 5, 2024	45.10	46.40	45.10	46.05	46.05	4,435,181
Nov 4, 2024	46.41	46.41	44.97	45.44	45.44	3,579,786
Nov 1, 2024	46.35	46.73	46.07	46.56	46.56	1,337,498
Oct 31, 2024	45.60	46.74	45.58	46.11	46.11	5,409,076
Oct 30, 2024	44.99	46.50	44.59	46.00	46.00	7,701,365
Oct 29, 2024	44.20	45.24	42.52	44.98	44.98	6,049,017
Oct 28, 2024	43.05	44.35	42.76	43.99	43.99	6,924,275
Oct 25, 2024	44.80	44.81	42.52	43.03	43.03	5,891,822
Oct 24, 2024	43.64	45.29	43.42	44.77	44.77	9,342,196
Oct 23, 2024	43.99	44.35	41.83	43.54	43.54	10,053,249
Oct 22, 2024	46.29	46.29	43.36	43.76	43.76	7,825,214
Oct 21, 2024	47.80	48.43	46.10	46.39	46.39	19,914,386
Oct 18, 2024	45.00	46.00	44.31	45.68	45.68	4,760,112
Oct 17, 2024	45.71	45.79	44.90	45.11	45.11	2,817,461
Oct 16, 2024	45.00	46.09	45.00	45.56	45.56	2,748,784
Oct 15, 2024	45.33	45.40	44.91	45.18	45.18	2,453,597
Oct 14, 2024	45.44	45.80	45.02	45.11	45.11	2,282,907
Oct 11, 2024	45.84	45.84	45.15	45.26	45.26	2,039,918
Oct 10, 2024	45.99	46.36	44.40	45.50	45.50	2,717,372
Oct 9, 2024	45.90	46.43	44.20	45.78	45.78	3,726,064
Oct 8, 2024	44.72	45.77	44.16	45.43	45.43	4,286,385
Oct 7, 2024	47.01	47.44	44.20	44.56	44.56	6,631,537
Oct 4, 2024	47.10	47.43	45.68	46.72	46.72	5,999,970
Oct 3, 2024	47.05	47.70	47.00	47.10	47.10	3,542,627
Oct 1, 2024	48.20	48.54	48.00	48.08	48.08	2,294,537
Sep 30, 2024	48.69	48.88	48.00	48.24	48.24	3,307,722
Sep 27, 2024	48.55	49.48	48.50	48.81	48.81	6,274,512
Sep 26, 2024	48.70	49.48	48.02	48.55	48.55	5,184,091
Sep 25, 2024	49.30	49.37	48.30	48.55	48.55	3,118,518
Sep 24, 2024	50.39	50.39	49.21	49.38	49.38	5,308,366
Sep 23, 2024	48.00	50.64	48.00	50.26	50.26	12,083,132
Sep 20, 2024	47.70	48.24	47.25	47.93	47.93	3,526,300
Sep 19, 2024	48.90	49.17	47.01	47.51	47.51	4,645,329
Sep 18, 2024	48.94	49.21	48.36	48.64	48.64	2,707,251
Sep 17, 2024	49.66	49.66	48.71	48.94	48.94	2,418,841
Sep 16, 2024	49.90	50.57	49.30	49.50	49.50	4,657,048
Sep 13, 2024	48.81	50.60	48.57	49.64	49.64	7,055,468
Sep 12, 2024	48.90	48.99	48.33	48.53	48.53	2,546,370
Sep 11, 2024	49.45	49.45	48.28	48.46	48.46	2,923,287
Sep 10, 2024	48.71	49.50	48.71	49.17	49.17	3,253,890
Sep 9, 2024	48.61	48.99	47.72	48.48	48.48	4,946,741
Sep 6, 2024	49.85	50.08	48.80	49.03	49.03	4,165,472
Sep 5, 2024	50.30	50.45	49.70	49.85	49.85	3,540,044
Sep 4, 2024	50.49	50.74	48.20	50.02	50.02	3,857,406
Sep 3, 2024	50.71	51.39	50.01	50.67	50.67	3,255,159
Sep 2, 2024	51.10	51.19	50.24	50.58	50.58	4,195,476
Aug 30, 2024	51.20	51.70	50.80	51.02	51.02	3,340,159
Aug 29, 2024	51.30	51.44	50.60	50.93	50.93	3,112,900
Aug 28, 2024	51.75	52.08	51.12	51.23	51.23	2,800,309
Aug 27, 2024	51.70	51.98	51.37	51.50	51.50	3,363,183
Aug 26, 2024	51.99	52.08	51.50	51.67	51.67	3,827,212
Aug 23, 2024	52.70	52.70	51.55	51.86	51.86	3,105,359
Aug 22, 2024	52.50	53.05	52.22	52.50	52.50	4,892,821
Aug 21, 2024	52.50	52.53	52.05	52.23	52.23	3,336,026
Aug 20, 2024	52.10	52.40	51.67	52.20	52.20	5,435,698
Aug 19, 2024	51.20	52.25	51.19	51.95	51.95	5,609,042
Aug 16, 2024	50.40	50.85	50.05	50.68	50.68	3,238,713
Aug 14, 2024	50.40	50.65	49.60	49.74	49.74	6,397,489
Aug 13, 2024	51.40	51.84	50.21	50.42	50.42	4,405,887
Aug 12, 2024	51.01	51.38	50.62	51.17	51.17	5,572,721
Aug 9, 2024	52.00	52.30	51.39	51.61	51.61	7,221,320
Aug 8, 2024	52.00	52.92	51.21	51.47	51.47	8,771,018
Aug 7, 2024	52.00	52.20	50.61	51.95	51.95	7,958,004
Aug 6, 2024	52.45	53.45	50.26	50.55	50.55	12,588,351
Aug 5, 2024	54.00	54.25	51.40	51.67	51.67	16,249,844
Aug 2, 2024	54.99	55.90	54.57	55.18	55.18	7,563,458
Aug 1, 2024	56.50	57.34	55.29	55.54	55.54	8,569,531
Jul 31, 2024	57.20	57.28	56.01	56.26	56.26	7,710,637
Jul 30, 2024	57.53	57.73	56.75	56.95	56.95	8,823,670
Jul 29, 2024	58.00	60.68	57.16	57.34	57.34	31,499,863
Jul 26, 2024	55.90	58.45	55.66	57.14	57.14	26,098,098
Jul 25, 2024	55.49	56.54	55.12	55.65	55.65	7,828,296
Jul 24, 2024	54.50	57.14	54.31	55.80	55.80	15,792,376
Jul 23, 2024	56.25	56.40	52.25	54.45	54.45	14,925,419
Jul 22, 2024	55.00	57.20	54.30	56.08	56.08	17,290,366
Jul 19, 2024	56.80	57.70	54.66	55.06	55.06	14,134,582
Jul 18, 2024	56.04	58.45	55.02	56.80	56.80	28,686,740
Jul 16, 2024	56.50	57.85	55.67	56.09	56.09	11,756,138
Jul 15, 2024	54.70	57.69	53.90	56.39	56.39	36,859,416
Jul 12, 2024	54.50	55.33	54.20	54.38	54.38	6,254,547
Jul 11, 2024	55.00	55.19	54.20	54.36	54.36	5,754,856
Jul 10, 2024	55.35	55.74	53.90	54.72	54.72	8,337,963
Jul 9, 2024	54.07	57.40	53.95	55.13	55.13	29,728,972
Jul 8, 2024	54.88	54.90	53.81	54.08	54.08	5,110,957
Jul 5, 2024	54.28	55.45	54.25	54.54	54.54	9,989,864
Jul 4, 2024	54.27	54.55	53.75	53.91	53.91	5,339,473
Jul 3, 2024	54.20	54.69	54.00	54.13	54.13	4,852,673
Jul 2, 2024	54.89	55.24	53.75	53.94	53.94	6,087,072
Jul 1, 2024	55.00	57.52	54.30	54.66	54.66	13,845,823
Jun 28, 2024	54.30	56.08	54.29	54.78	54.78	9,214,823
Jun 27, 2024	55.13	55.35	53.61	54.20	54.20	10,268,001
Jun 26, 2024	55.80	56.32	55.00	55.12	55.12	7,426,029
Jun 25, 2024	56.39	56.80	55.50	55.60	55.60	7,446,858
Jun 24, 2024	56.50	57.08	55.92	56.20	56.20	6,734,795
Jun 21, 2024	57.85	57.85	56.40	56.75	56.75	9,426,725
Jun 20, 2024	56.59	59.10	56.42	57.42	57.42	26,678,575
Jun 19, 2024	56.45	57.60	55.02	56.31	56.31	15,082,270
Jun 18, 2024	57.00	57.76	56.00	56.26	56.26	8,672,742
Jun 14, 2024	57.00	57.55	56.50	56.80	56.80	7,897,385
Jun 13, 2024	57.90	58.04	56.70	56.94	56.94	9,800,932
Jun 12, 2024	56.20	58.50	56.07	57.30	57.30	18,590,268
Jun 11, 2024	56.50	56.93	55.80	56.16	56.16	10,079,346
Jun 10, 2024	57.10	57.56	56.15	56.42	56.42	12,334,185
Jun 7, 2024	56.40	57.30	55.40	56.95	56.95	13,814,874
Jun 6, 2024	55.35	57.50	55.05	56.20	56.20	21,285,217
Jun 5, 2024	54.05	55.10	50.95	54.45	54.45	25,912,998
Jun 4, 2024	61.80	61.80	50.00	53.65	53.65	49,622,302
Jun 3, 2024	60.50	62.35	58.05	61.80	61.80	64,998,905
May 31, 2024	56.20	57.45	54.60	56.95	56.95	20,207,629
May 30, 2024	57.10	57.90	55.70	55.95	55.95	19,466,033
May 29, 2024	57.55	58.70	57.00	57.30	57.30	20,788,148
May 28, 2024	61.45	61.90	57.25	58.15	58.15	34,211,309
May 27, 2024	57.40	61.90	56.70	61.00	61.00	71,172,486
May 24, 2024	57.45	58.50	56.70	56.95	56.95	16,017,808
May 23, 2024	57.05	58.55	57.05	57.40	57.40	19,489,510
May 22, 2024	56.95	57.35	55.55	56.80	56.80	11,394,151
May 21, 2024	53.85	57.50	53.10	56.55	56.55	23,833,643
May 17, 2024	52.75	53.20	52.35	52.80	52.80	4,948,681
May 16, 2024	53.15	53.40	52.10	52.55	52.55	6,190,952
May 15, 2024	52.45	53.75	52.40	52.75	52.75	7,033,933
May 14, 2024	51.95	52.70	51.60	52.10	52.10	6,695,898
May 13, 2024	52.95	53.00	51.00	51.65	51.65	8,255,633
May 10, 2024	0.28 Dividend
May 10, 2024	52.05	53.30	50.20	52.95	52.95	11,439,270
May 9, 2024	55.25	55.25	51.50	51.95	51.67	10,456,379
May 8, 2024	52.40	53.65	51.80	53.30	53.01	7,720,267
May 7, 2024	54.40	54.80	51.65	52.25	51.97	15,443,374
May 6, 2024	55.80	55.85	53.50	54.30	54.01	9,898,683
May 3, 2024	56.60	56.80	55.15	55.45	55.15	8,197,745
May 2, 2024	57.70	57.70	56.10	56.25	55.95	9,984,238
Apr 30, 2024	58.75	59.50	57.00	57.30	56.99	25,571,222
Apr 29, 2024	57.65	59.15	57.30	58.50	58.18	28,267,184
Apr 26, 2024	57.10	57.75	56.15	57.00	56.69	18,891,679
Apr 25, 2024	54.60	57.50	54.25	56.80	56.49	24,141,393
Apr 24, 2024	55.25	55.70	54.10	54.45	54.16	7,614,323
Apr 23, 2024	55.60	55.70	54.60	54.90	54.60	9,908,514
Apr 22, 2024	53.90	55.55	53.85	55.35	55.05	11,536,211
Apr 19, 2024	53.00	53.80	51.75	53.50	53.21	10,567,274
Apr 18, 2024	54.50	55.05	53.40	53.55	53.26	7,032,784

CENTRALBK.NS Central Bank of India

36.24

+0.36%

IOB.NS Indian Overseas Bank

37.07

+1.73%

BANKINDIA.NS Bank of India Limited

117.10

+1.40%

MAHABANK.NS Bank of Maharashtra

48.40

+1.85%

UNIONBANK.NS Union Bank of India

126.59

-0.53%

J&KBANK.BO The Jammu and Kashmir Bank Limited

102.00

+3.90%

J&KBANK.NS The Jammu and Kashmir Bank Limited

102.16

+3.99%

CANBK.NS Canara Bank

96.02

+1.39%

PSB.NS Punjab & Sind Bank

28.10

-0.18%

SOUTHBANK.NS The South Indian Bank Limited

25.01

+2.42%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

UCO Bank (UCOBANK.NS)

Related Tickers