UCO Bank share price history

NSE: UCOBANKBSE: 532505BanksMid Cap

Face value ₹10 · Listed Oct 2003

₹22.10₹0.26 (1.16%)BSE ₹22.11

Share price at the NSE close on 28 Oct 2026. Previous close ₹22.36.

28 Oct: open ₹22.29, high ₹22.31, low ₹21.91

52-week range of traded prices to 28 Oct 2026

₹21.34Low, 26 Oct 2026₹34.20High, 31 Oct 2025

Market cap: ₹27,712 Cr247th largest listed
P/E: 9.29
P/B: 0.80
Dividend yield: 1.99%
ROE: 8.9%
NIM: 2.89%
Gross NPA: 1.96%
Net NPA: 0.18%
CET1: 17.06%
ROA: 0.73%
Volume, NSE: 27,36,03840.5% delivered

UCO Bank share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

UCO Bank's share price is on record from 2 Jan 2007, when it closed at ₹21.45, to 28 Oct 2026. Its highest close was ₹150.95 on 22 Nov 2010 and its lowest ₹8.55 on 25 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	22.10	−25.0%	30.51	21.63	29.65	31.25	21.34	1,39,59,19,441
2025	29.45	−32.9%	45.27	28.00	43.60	46.27	26.81	2,52,25,67,622
2024	43.87	+10.4%	68.40	39.85	39.85	70.65	39.20	4,30,08,33,301
2023	39.75	+26.2%	46.50	22.55	31.80	48.45	22.25	5,40,01,58,559
2022	31.50	+142.3%	36.40	10.60	13.05	38.15	10.55	4,18,30,44,915
2021	13.00	+2.4%	15.30	10.90	12.80	16.35	10.75	2,34,53,72,767
2020	12.70	−24.0%	16.80	8.55	16.90	17.40	8.40	57,53,27,432
2019	16.70	−17.7%	22.70	11.50	21.45	23.50	11.40	24,70,04,425
2018	20.30	−30.7%	33.30	15.55	30.00	36.65	15.25	24,00,79,356
2017	29.30	−12.3%	43.70	29.10	33.65	44.75	28.80	22,81,75,256
2016	33.40	−26.4%	45.70	28.35	45.90	46.50	26.80	48,42,78,781
2015	45.40	−46.2%	85.70	40.95	84.25	86.90	40.25	60,18,66,624
2014	84.40	+11.8%	114.20	62.90	76.00	115.60	61.95	98,29,77,175
2013	75.50	−4.2%	86.00	50.00	79.40	86.80	47.20	95,86,23,077
2012	78.80	+73.0%	90.10	47.05	45.55	91.75	44.75	49,26,37,536
2011	45.55	−60.8%	120.15	45.55	117.15	121.90	45.25	50,50,25,263
2010	116.10	+109.4%	150.95	54.55	56.75	152.40	53.00	1,13,39,66,201
2009	55.45	+94.6%	60.75	22.30	28.60	61.45	22.10	60,49,15,163
2008	28.50	−51.8%	83.20	23.25	59.00	88.90	22.10	56,90,04,041
2007	59.10	–	61.90	19.50	21.50	64.50	19.10	63,81,32,849

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	22.10	−5.1%	23.22	24.80	21.34	9,80,50,300
Sep 2026	23.28	−6.5%	25.00	25.12	22.97	8,15,98,912
Aug 2026	24.89	−4.9%	26.40	26.77	24.85	6,38,22,894
Jul 2026	26.17	−3.0%	27.12	27.75	25.28	13,20,59,414
Jun 2026	26.99	+7.1%	25.29	30.04	24.16	28,57,19,637
May 2026	25.21	−5.9%	26.81	27.49	24.39	8,81,36,174
Apr 2026	26.79	+19.3%	23.45	27.16	22.83	14,41,01,739
Mar 2026	22.45	−24.2%	28.48	28.93	22.22	16,79,98,165
Feb 2026	29.62	+1.4%	28.56	30.27	27.48	17,50,09,634
Jan 2026	29.20	−0.8%	29.65	31.25	28.20	15,94,22,572
Dec 2025	29.45	−4.3%	31.01	31.20	27.99	13,23,74,500
Nov 2025	30.78	−7.3%	33.36	34.19	30.30	19,65,72,915
Oct 2025	33.21	+8.9%	30.72	34.20	30.27	29,16,64,814
Sep 2025	30.49	+8.1%	28.18	31.52	27.92	18,86,01,887
Aug 2025	28.20	−5.3%	29.50	29.89	27.80	12,15,20,245
Jul 2025	29.79	−8.1%	32.70	33.29	29.43	18,19,77,636
Jun 2025	32.40	−2.0%	33.50	35.08	29.16	46,22,15,178
May 2025	33.05	+6.4%	31.00	33.76	29.07	25,30,57,423
Apr 2025	31.05	−13.0%	34.27	34.27	26.81	36,92,51,864
Mar 2025	35.70	−1.8%	36.60	38.76	34.01	8,90,35,324
Feb 2025	36.37	−16.4%	43.94	44.25	35.90	7,20,58,901
Jan 2025	43.51	−0.8%	43.60	46.27	38.01	16,42,36,935
Dec 2024	43.87	−1.4%	44.40	52.00	42.20	24,43,28,961
Nov 2024	44.48	−3.5%	46.35	47.79	40.20	8,77,04,029
Oct 2024	46.11	−4.4%	48.20	48.54	41.83	12,54,11,871
Sep 2024	48.24	−5.4%	51.10	51.39	47.01	9,29,70,423
Aug 2024	51.02	−9.3%	56.50	57.34	49.60	12,73,59,045
Jul 2024	56.26	+2.7%	55.00	60.68	52.25	31,67,07,801
Jun 2024	54.78	−3.8%	60.50	62.35	50.00	33,52,87,230
May 2024	56.95	−0.6%	57.70	61.90	50.20	34,43,49,761
Apr 2024	57.30	+9.8%	52.65	59.50	51.55	30,74,11,310
Mar 2024	52.20	−7.9%	56.95	61.50	47.30	35,62,67,828
Feb 2024	56.70	+21.9%	47.20	70.65	46.25	1,33,17,67,881
Jan 2024	46.50	+17.0%	39.85	49.50	39.20	63,12,67,161
Dec 2023	39.75	+5.0%	37.75	42.75	36.75	40,60,12,992
Nov 2023	37.85	+2.0%	37.10	40.45	36.70	23,98,84,102
Oct 2023	37.10	−14.8%	43.65	46.25	34.75	62,14,94,257
Sep 2023	43.55	+39.8%	31.20	48.45	30.30	1,44,12,33,529
Aug 2023	31.15	+10.3%	28.45	34.40	27.00	43,35,94,513
Jul 2023	28.25	+3.1%	27.60	29.75	27.35	29,66,19,544
Jun 2023	27.40	+4.2%	26.30	28.40	26.10	18,07,55,705
May 2023	26.30	−12.6%	30.70	31.60	25.65	25,10,88,690
Apr 2023	30.10	+23.9%	24.40	30.70	24.20	36,90,65,167
Mar 2023	24.30	−6.2%	26.00	28.55	22.25	24,94,28,427
Feb 2023	25.90	−12.6%	30.20	30.50	23.55	29,77,86,102
Jan 2023	29.65	−5.9%	31.80	33.75	27.30	61,31,95,531
Dec 2022	31.50	+59.1%	19.80	38.15	19.25	2,60,34,61,086
Nov 2022	19.80	+50.0%	13.30	22.45	13.05	99,38,00,831
Oct 2022	13.20	+10.9%	11.85	13.45	11.55	7,17,63,206
Sep 2022	11.90	−0.8%	11.95	12.75	11.50	7,75,12,288
Aug 2022	12.00	+6.2%	11.35	12.65	11.30	6,90,68,597
Jul 2022	11.30	+3.2%	11.00	11.60	10.75	2,79,65,536
Jun 2022	10.95	−5.6%	11.60	11.80	10.55	2,89,51,477
May 2022	11.60	−2.1%	11.75	11.95	10.90	3,77,29,652
Apr 2022	11.85	0.0%	11.90	12.90	11.80	4,78,50,562
Mar 2022	11.85	+0.4%	11.75	12.40	11.20	6,24,14,486
Feb 2022	11.80	−13.2%	14.00	14.20	11.05	8,98,74,709
Jan 2022	13.60	+4.6%	13.05	13.85	12.60	7,26,52,485
Dec 2021	13.00	+0.4%	13.05	14.15	12.55	6,12,18,840
Nov 2021	12.95	−10.1%	14.50	14.80	12.80	8,10,38,208
Oct 2021	14.40	+5.5%	13.55	15.30	13.40	22,69,99,725
Sep 2021	13.65	+6.6%	12.80	14.90	12.75	16,64,79,171
Aug 2021	12.80	−7.2%	13.85	14.15	12.35	7,87,02,622
Jul 2021	13.80	−9.2%	15.30	15.50	13.30	14,22,15,896
Jun 2021	15.20	+11.8%	13.60	15.90	13.00	44,13,62,434
May 2021	13.60	+23.6%	10.95	14.05	10.85	27,86,22,183
Apr 2021	11.00	0.0%	11.40	12.25	10.75	14,18,35,139
Mar 2021	11.00	−20.9%	14.00	14.75	10.80	33,69,45,236
Feb 2021	13.90	+8.2%	13.00	16.35	12.80	31,94,59,546
Jan 2021	12.85	+1.2%	12.80	13.60	12.65	7,04,93,767
Dec 2020	12.70	+2.8%	12.45	14.25	11.80	7,35,16,923
Nov 2020	12.35	+6.5%	12.75	12.75	11.60	3,29,56,914
Oct 2020	11.60	−4.5%	12.20	13.45	11.30	3,06,55,514
Sep 2020	12.15	−11.0%	13.65	14.75	11.70	4,27,72,643
Aug 2020	13.65	−2.8%	14.10	14.80	13.35	6,35,67,577
Jul 2020	14.05	−5.4%	14.45	15.80	12.65	9,84,28,592
Jun 2020	14.85	+35.6%	11.00	16.70	11.00	14,02,82,628
May 2020	10.95	−14.5%	12.40	12.60	10.70	1,22,90,680
Apr 2020	12.80	+41.4%	9.15	15.90	8.80	3,39,49,741
Mar 2020	9.05	−26.7%	12.55	13.00	8.40	1,71,21,519
Feb 2020	12.35	−20.6%	15.50	16.70	12.00	1,26,23,275
Jan 2020	15.55	−6.9%	16.90	17.40	15.50	1,71,61,426
Dec 2019	16.70	−5.9%	17.95	18.10	14.85	3,46,57,691
Nov 2019	17.75	+30.5%	13.85	22.40	12.85	7,58,85,975
Oct 2019	13.60	+4.6%	12.70	13.90	11.40	1,32,97,173
Sep 2019	13.00	−18.0%	15.70	15.90	12.70	1,18,36,245
Aug 2019	15.85	−4.2%	16.45	17.10	14.10	79,30,069
Jul 2019	16.55	−9.8%	18.40	19.90	16.40	1,11,23,708
Jun 2019	18.35	+5.2%	17.50	19.40	17.00	1,49,29,104
May 2019	17.45	−2.5%	18.00	19.60	16.50	84,14,001
Apr 2019	17.90	−4.8%	18.95	20.45	17.80	1,27,33,805
Mar 2019	18.80	+0.8%	18.80	20.00	18.20	1,33,62,840
Feb 2019	18.65	−2.1%	19.05	19.70	16.70	1,02,10,342
Jan 2019	19.05	−6.2%	21.45	23.50	18.05	3,26,23,472
Dec 2018	20.30	+11.2%	18.50	21.10	17.25	1,84,55,798
Nov 2018	18.25	−4.5%	19.25	22.35	18.05	2,40,36,611
Oct 2018	19.10	+13.7%	16.85	19.75	15.25	1,43,79,561
Sep 2018	16.80	−19.4%	21.00	21.95	16.70	1,84,39,904
Aug 2018	20.85	+4.8%	20.00	21.35	18.70	2,00,46,630
Jul 2018	19.90	+8.2%	18.60	20.40	17.70	1,44,43,285
Jun 2018	18.40	−2.4%	18.80	21.10	17.85	2,07,15,437
May 2018	18.85	−4.6%	19.75	20.40	17.60	1,17,53,003
Apr 2018	19.75	−8.6%	22.40	23.25	18.25	2,52,80,060
Mar 2018	21.60	−16.8%	25.95	26.00	21.00	1,49,27,057
Feb 2018	25.95	−17.6%	31.70	31.80	25.00	1,86,72,052
Jan 2018	31.50	+7.5%	30.00	36.65	29.70	3,89,29,958
Dec 2017	29.30	−7.6%	31.85	32.00	29.05	95,51,779
Nov 2017	31.70	−2.2%	34.30	38.40	31.00	2,18,93,988
Oct 2017	32.40	+8.4%	30.30	37.40	29.10	2,91,69,653
Sep 2017	29.90	−3.4%	30.50	33.30	29.70	1,44,66,854
Aug 2017	30.95	−6.5%	33.40	34.65	28.80	1,10,89,691
Jul 2017	33.10	−0.7%	33.45	35.10	32.95	94,24,471
Jun 2017	33.35	−4.2%	34.65	37.50	33.10	1,34,37,571
May 2017	34.80	−16.0%	41.90	44.75	33.00	3,79,33,565
Apr 2017	41.45	+14.7%	36.40	42.00	36.20	2,91,37,503
Mar 2017	36.15	−2.6%	37.10	37.90	34.90	1,91,61,264
Feb 2017	37.10	+8.2%	34.50	38.40	33.50	2,40,45,538
Jan 2017	34.30	+2.7%	33.65	35.00	33.20	88,63,379
Dec 2016	33.40	−1.5%	34.35	35.50	32.50	1,05,61,196
Nov 2016	33.90	−3.3%	35.00	38.65	26.80	2,60,94,139
Oct 2016	35.05	−3.4%	36.70	38.65	34.00	1,57,74,100
Sep 2016	36.30	−11.8%	41.15	43.95	34.10	2,91,73,265
Aug 2016	41.15	−6.9%	44.50	44.65	39.85	1,46,43,670
Jul 2016	44.20	+2.1%	44.00	46.50	42.55	2,64,31,815
Jun 2016	43.30	+23.0%	35.40	44.20	33.60	6,79,52,883
May 2016	35.20	−11.4%	39.60	40.15	31.55	7,20,25,216
Apr 2016	39.75	+2.4%	38.70	41.70	36.75	4,48,92,199
Mar 2016	38.80	+22.4%	32.00	38.90	31.75	4,59,21,170
Feb 2016	31.70	−14.1%	37.05	37.55	27.40	8,54,13,219
Jan 2016	36.90	−18.7%	45.90	45.95	34.85	4,53,95,909
Dec 2015	45.40	−6.2%	48.50	50.20	42.40	4,63,46,907
Nov 2015	48.40	−5.1%	50.30	51.40	45.75	4,85,29,027
Oct 2015	51.00	+10.0%	47.00	55.35	45.00	9,80,06,967
Sep 2015	46.35	+3.5%	44.10	48.60	40.25	5,47,01,399
Aug 2015	44.80	−15.0%	53.25	57.15	40.85	6,27,72,542
Jul 2015	52.70	−0.7%	52.85	55.60	48.30	4,23,36,234
Jun 2015	53.05	−16.8%	64.00	64.25	52.60	4,00,94,068
May 2015	63.80	+1.2%	63.70	65.90	55.85	4,51,99,383
Apr 2015	63.05	−1.3%	63.65	71.20	62.65	2,93,79,845
Mar 2015	63.90	−10.9%	72.50	76.55	61.60	3,31,23,315
Feb 2015	71.75	−4.7%	75.15	77.45	65.45	5,62,95,677
Jan 2015	75.30	−10.8%	84.25	86.90	74.55	4,50,81,260
Dec 2014	84.40	−4.3%	88.50	92.95	72.40	7,42,73,243
Nov 2014	88.20	+0.9%	87.45	89.75	79.35	6,17,27,510
Oct 2014	87.45	+9.7%	80.10	87.95	75.65	4,53,19,474
Sep 2014	79.75	−10.3%	89.25	92.85	76.50	6,59,07,016
Aug 2014	88.90	−10.6%	98.50	102.95	87.90	6,91,24,701
Jul 2014	99.40	−5.3%	105.80	114.55	93.00	11,46,10,932
Jun 2014	104.95	+1.0%	104.90	115.60	94.30	10,93,87,159
May 2014	103.90	+36.4%	76.85	114.90	73.40	16,97,82,599
Apr 2014	76.20	+4.5%	73.25	80.25	70.05	6,19,15,365
Mar 2014	72.95	+12.8%	64.30	75.00	63.20	6,32,95,987
Feb 2014	64.65	−2.1%	65.75	66.10	61.95	4,29,16,479
Jan 2014	66.05	−12.5%	76.00	81.65	64.05	10,47,16,710
Dec 2013	75.50	−0.2%	76.15	83.00	72.10	7,80,19,312
Nov 2013	75.65	+4.7%	72.95	80.20	70.05	13,18,65,623
Oct 2013	72.25	+24.7%	58.20	73.00	57.80	7,18,87,625
Sep 2013	57.95	+11.8%	51.95	69.00	49.45	8,74,47,091
Aug 2013	51.85	−13.7%	63.00	63.00	47.20	8,28,62,111
Jul 2013	60.05	−2.8%	62.00	74.90	55.10	15,31,03,736
Jun 2013	61.75	−18.5%	75.25	82.85	56.60	7,74,28,540
May 2013	75.75	+8.8%	68.55	84.20	67.10	10,93,78,855
Apr 2013	69.65	+24.9%	55.55	69.90	55.35	3,65,02,656
Mar 2013	55.75	−2.4%	58.00	64.15	54.15	3,59,61,364
Feb 2013	57.15	−24.7%	76.10	76.30	54.20	4,14,90,316
Jan 2013	75.85	−3.7%	79.40	86.80	73.30	5,26,75,848
Dec 2012	78.80	+4.5%	76.20	82.80	75.35	3,49,11,115
Nov 2012	75.40	+3.5%	73.00	76.40	69.35	3,23,56,932
Oct 2012	72.85	−5.3%	77.15	84.20	70.90	3,45,92,307
Sep 2012	76.90	+20.6%	65.65	78.95	63.05	3,21,53,329
Aug 2012	63.75	−8.5%	70.00	71.45	61.20	2,35,25,608
Jul 2012	69.65	−12.6%	78.30	83.70	66.60	3,10,69,247
Jun 2012	79.65	+14.5%	70.00	82.00	65.80	4,77,69,281
May 2012	69.55	−10.0%	78.05	78.85	63.30	3,88,59,335
Apr 2012	77.30	−2.3%	75.00	87.50	73.60	3,87,98,255
Mar 2012	79.15	−3.0%	81.90	89.25	73.55	5,26,40,597
Feb 2012	81.60	+18.6%	68.80	91.75	67.60	7,81,40,664
Jan 2012	68.80	+51.0%	45.55	69.90	44.75	4,78,20,866
Dec 2011	45.55	−22.3%	61.00	65.90	45.25	3,98,23,056
Nov 2011	58.60	−22.1%	75.50	77.40	57.30	3,64,40,353
Oct 2011	75.25	+15.0%	64.90	76.40	60.75	2,56,04,516
Sep 2011	65.45	−5.5%	69.75	75.40	63.10	3,56,66,791
Aug 2011	69.25	−18.4%	85.50	95.50	64.00	2,86,76,844
Jul 2011	84.90	−11.3%	96.60	98.10	84.50	3,33,62,628
Jun 2011	95.75	−3.6%	99.50	101.80	87.00	2,43,12,433
May 2011	99.30	−4.9%	104.50	105.00	90.00	5,65,86,904
Apr 2011	104.45	−2.4%	107.05	121.90	103.55	5,81,00,397
Mar 2011	107.00	+9.5%	98.10	109.30	96.25	3,83,38,713
Feb 2011	97.70	−9.2%	108.00	110.45	91.80	5,90,05,296
Jan 2011	107.65	−7.3%	117.15	118.30	102.50	6,91,07,332
Dec 2010	116.10	−16.4%	138.15	147.05	104.45	12,26,13,473
Nov 2010	138.85	+10.6%	125.50	152.40	124.05	15,33,23,703
Oct 2010	125.50	+11.1%	113.70	138.75	113.50	12,39,56,036
Sep 2010	113.00	+1.4%	111.80	120.70	111.80	5,72,73,399
Aug 2010	111.40	+20.0%	94.55	117.15	94.10	11,60,12,721
Jul 2010	92.85	+19.9%	77.45	94.50	76.60	9,26,56,086
Jun 2010	77.45	−1.8%	78.80	83.60	76.00	7,06,05,815
May 2010	78.90	+14.0%	70.50	79.25	67.30	10,86,77,499
Apr 2010	69.20	+22.5%	56.80	71.80	56.50	10,13,98,359
Mar 2010	56.50	−0.4%	57.60	61.10	54.95	3,23,93,094
Feb 2010	56.75	−5.8%	60.40	62.25	53.00	4,64,46,216
Jan 2010	60.25	+8.7%	56.75	64.75	54.40	10,86,09,800
Dec 2009	55.45	−0.8%	56.00	61.10	52.90	6,37,37,643
Nov 2009	55.90	+10.6%	50.95	61.20	47.90	7,80,46,826
Oct 2009	50.55	−10.5%	56.00	61.45	49.85	9,63,94,635
Sep 2009	56.50	+29.7%	44.00	58.45	42.25	9,81,45,092
Aug 2009	43.55	+1.8%	43.00	47.40	41.00	4,12,67,427
Jul 2009	42.80	+6.9%	40.10	44.60	36.00	3,66,64,970
Jun 2009	40.05	−8.6%	44.90	47.85	38.15	4,02,15,599
May 2009	43.80	+54.2%	28.90	44.75	28.70	6,18,15,225
Apr 2009	28.40	+18.1%	24.45	31.40	23.80	3,21,35,115
Mar 2009	24.05	−7.0%	24.85	25.75	22.10	1,26,19,580
Feb 2009	25.85	−7.3%	27.75	30.20	25.30	1,76,14,496
Jan 2009	27.90	−2.1%	28.60	32.80	26.90	2,62,58,555
Dec 2008	28.50	+13.3%	25.30	29.60	22.15	1,89,44,838
Nov 2008	25.15	−9.2%	30.00	34.00	24.90	1,96,01,673
Oct 2008	27.70	−19.0%	34.70	36.20	22.10	2,73,06,392
Sep 2008	34.20	−10.6%	37.90	44.00	31.35	4,96,17,106
Aug 2008	38.25	+12.8%	32.00	41.40	30.60	4,61,28,378
Jul 2008	33.90	+5.4%	32.25	37.65	25.20	4,19,09,952
Jun 2008	32.15	−20.7%	39.20	43.75	30.40	2,83,70,444
May 2008	40.55	−4.3%	45.00	54.25	40.10	7,56,50,270
Apr 2008	42.35	+14.9%	37.10	48.00	35.25	1,80,90,373
Mar 2008	36.85	−27.2%	49.50	49.50	33.00	2,29,88,367
Feb 2008	50.60	−12.9%	59.80	62.25	46.80	3,06,25,891
Jan 2008	58.10	−1.7%	59.00	88.90	54.55	18,97,70,357
Dec 2007	59.10	+5.6%	57.00	63.00	55.90	5,46,16,504
Nov 2007	55.95	+33.9%	43.00	64.50	38.80	12,33,73,394
Oct 2007	41.80	−12.9%	48.90	49.00	35.50	7,45,76,190
Sep 2007	48.00	+50.0%	32.45	51.90	31.80	14,21,29,422
Aug 2007	32.00	+16.2%	27.45	32.90	25.25	7,41,52,422
Jul 2007	27.55	+16.0%	24.00	30.20	23.00	6,53,29,557
Jun 2007	23.75	−1.0%	24.25	24.80	21.50	1,14,69,700
May 2007	24.00	0.0%	24.50	25.90	23.05	2,89,14,657
Apr 2007	24.00	+11.6%	21.50	24.70	19.10	1,74,23,601
Mar 2007	21.50	+0.9%	21.30	23.00	19.20	1,11,42,716
Feb 2007	21.30	−8.0%	23.15	26.40	20.05	1,88,61,133
Jan 2007	23.15	–	21.50	24.70	21.15	1,61,43,553

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	22.29	22.31	21.91	22.10	22.04	27,36,038	40.5%
27 Oct 2026	22.00	22.79	21.87	22.36	22.21	56,09,634	43.7%
26 Oct 2026	21.68	22.13	21.34	21.99	21.81	45,72,883	34.5%
23 Oct 2026	22.60	22.60	21.46	21.63	21.81	76,97,753	42.2%
22 Oct 2026	23.11	23.11	22.40	22.55	22.60	54,01,336	37.9%
21 Oct 2026	23.87	23.87	23.00	23.07	23.35	49,54,527	30.0%
19 Oct 2026	23.73	24.31	23.55	23.61	23.82	53,90,426	26.9%
16 Oct 2026	23.44	23.92	23.38	23.73	23.66	63,84,375	22.8%
15 Oct 2026	24.45	24.80	23.38	23.56	24.10	2,17,36,281	19.5%
14 Oct 2026	23.61	24.10	23.51	23.96	23.92	40,65,909	35.1%
13 Oct 2026	23.19	23.75	23.04	23.61	23.45	33,12,628	42.8%
12 Oct 2026	23.25	23.46	23.06	23.12	23.20	20,96,635	41.0%
9 Oct 2026	23.09	23.41	22.90	23.25	23.23	29,73,032	32.3%
8 Oct 2026	23.40	23.49	22.90	22.96	23.23	35,59,272	39.8%
7 Oct 2026	23.20	23.53	22.95	23.40	23.26	37,07,604	21.4%
6 Oct 2026	23.20	23.49	23.14	23.27	23.31	30,53,454	41.9%
5 Oct 2026	23.05	23.90	22.96	23.16	23.37	70,10,331	24.9%
1 Oct 2026	23.22	23.35	22.81	22.93	23.08	37,88,182	41.2%
30 Sep 2026	23.05	23.50	23.05	23.28	23.36	28,02,505	33.7%
29 Sep 2026	23.40	23.45	22.97	23.05	23.11	40,35,725	41.3%
28 Sep 2026	23.87	23.87	23.23	23.33	23.45	35,48,489	57.3%
25 Sep 2026	23.74	23.95	23.55	23.90	23.79	26,15,016	45.2%

Prices in ₹ per share as traded, not adjusted.