UCOBANK.NSUCOBANK.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $29.40 | $29.90 | $29.40 | $29.76 | 2.04M |
| 1/14/2026 | $28.89 | $29.60 | $28.75 | $29.40 | 7.99M |
| 1/13/2026 | $28.95 | $29.19 | $28.72 | $28.93 | 4.81M |
| 1/12/2026 | $28.78 | $29.00 | $28.27 | $28.91 | 6.11M |
| 1/9/2026 | $29.10 | $29.47 | $28.70 | $28.78 | 6.83M |
| 1/8/2026 | $29.92 | $29.99 | $29.10 | $29.22 | 5.88M |
| 1/7/2026 | $29.95 | $30.23 | $29.74 | $29.89 | 5.54M |
| 1/6/2026 | $29.85 | $30.42 | $29.77 | $29.96 | 8.42M |
| 1/5/2026 | $30.88 | $31.25 | $29.73 | $29.92 | 15.03M |
| 1/2/2026 | $29.55 | $30.70 | $29.55 | $30.51 | 14.23M |
| 1/1/2026 | $29.65 | $29.93 | $29.40 | $29.53 | 5.48M |
| 12/31/2025 | $28.95 | $29.74 | $28.85 | $29.45 | 11.88M |
| 12/30/2025 | $28.55 | $28.99 | $28.29 | $28.83 | 7.01M |
| 12/29/2025 | $28.54 | $28.84 | $28.41 | $28.51 | 3.87M |
| 12/26/2025 | $28.79 | $29.00 | $28.54 | $28.63 | 4.36M |
| 12/24/2025 | $28.90 | $29.04 | $28.73 | $28.79 | 3.27M |
| 12/23/2025 | $29.04 | $29.10 | $28.80 | $28.84 | 4.36M |
| 12/22/2025 | $28.90 | $29.06 | $28.65 | $29.00 | 4.77M |
| 12/19/2025 | $28.52 | $28.74 | $28.03 | $28.65 | 6.76M |
| 12/18/2025 | $28.49 | $28.70 | $28.18 | $28.53 | 4.32M |
| 12/17/2025 | $28.66 | $28.92 | $28.42 | $28.49 | 4.29M |
| 12/16/2025 | $29.12 | $29.18 | $28.65 | $28.71 | 3.53M |
| 12/15/2025 | $29.04 | $29.16 | $28.81 | $29.12 | 4.27M |
| 12/12/2025 | $29.35 | $29.47 | $28.96 | $29.06 | 4.58M |
| 12/11/2025 | $28.90 | $29.24 | $28.65 | $29.16 | 5.23M |
| 12/10/2025 | $29.09 | $29.47 | $28.80 | $28.86 | 4.45M |
| 12/9/2025 | $28.22 | $29.20 | $27.99 | $29.11 | 8.74M |
| 12/8/2025 | $29.50 | $29.56 | $28.45 | $28.60 | 11.48M |
| 12/5/2025 | $29.67 | $29.74 | $29.22 | $29.46 | 7.61M |
| 12/4/2025 | $29.90 | $30.14 | $29.46 | $29.67 | 7.19M |
| 12/3/2025 | $30.61 | $30.67 | $29.81 | $29.95 | 8.08M |
| 12/2/2025 | $30.70 | $31.16 | $30.52 | $30.60 | 8.08M |
| 12/1/2025 | $31.01 | $31.20 | $30.68 | $30.79 | 6.41M |
| 11/30/2025 | $31.01 | $31.20 | $30.68 | $30.79 | 6.41M |
| 11/28/2025 | $31.02 | $31.06 | $30.73 | $30.78 | 4.20M |
| 11/27/2025 | $31.25 | $31.41 | $30.85 | $31.03 | 5.30M |
| 11/26/2025 | $30.79 | $31.75 | $30.65 | $31.11 | 11.25M |
| 11/25/2025 | $30.69 | $30.95 | $30.30 | $30.64 | 8.70M |
| 11/24/2025 | $30.92 | $31.22 | $30.50 | $30.69 | 7.16M |
| 11/21/2025 | $31.20 | $31.30 | $30.60 | $30.70 | 5.92M |
| 11/19/2025 | $31.50 | $31.98 | $31.11 | $31.85 | 11.98M |
| 11/18/2025 | $31.35 | $31.76 | $31.11 | $31.55 | 8.70M |
| 11/17/2025 | $30.88 | $32.00 | $30.82 | $31.28 | 23.48M |
| 11/14/2025 | $30.78 | $30.98 | $30.58 | $30.72 | 9.43M |
| 11/13/2025 | $31.15 | $31.35 | $30.72 | $30.80 | 9.67M |
| 11/12/2025 | $31.60 | $31.84 | $31.01 | $31.13 | 11.15M |
| 11/11/2025 | $32.38 | $32.38 | $31.35 | $31.44 | 9.06M |
| 11/10/2025 | $32.70 | $32.70 | $32.10 | $32.27 | 7.59M |
| 11/7/2025 | $31.75 | $32.72 | $31.41 | $32.52 | 10.78M |
| 11/6/2025 | $32.80 | $32.90 | $31.85 | $31.95 | 8.51M |
| 11/4/2025 | $33.75 | $33.82 | $32.56 | $32.69 | 11.86M |
| 11/3/2025 | $33.36 | $34.19 | $33.13 | $33.58 | 21.08M |
| 10/31/2025 | $32.44 | $34.20 | $32.32 | $33.21 | 33.66M |
| 10/30/2025 | $32.98 | $32.98 | $32.29 | $32.46 | 8.33M |
| 10/29/2025 | $33.00 | $33.15 | $32.57 | $32.81 | 10.17M |
| 10/28/2025 | $32.65 | $33.13 | $32.16 | $32.77 | 21.59M |
| 10/27/2025 | $31.70 | $32.55 | $31.61 | $32.32 | 10.54M |
| 10/24/2025 | $32.30 | $32.34 | $31.44 | $31.66 | 8.57M |
| 10/23/2025 | $32.35 | $33.25 | $32.09 | $32.24 | 20.20M |
| 10/21/2025 | $32.10 | $32.50 | $32.09 | $32.30 | 5.51M |
| 10/20/2025 | $30.96 | $32.60 | $30.53 | $31.94 | 30.71M |