Union Bank of India (BOM:532477)
India · Delayed Price · Currency is INR 188.55
-2.60 (-1.36%)
At close: Mar 6, 2026
Union Bank of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 190.40 | 193.00 | 187.95 | 188.55 | 188.55 | -1.36% | 346,894 |
| Mar 5, 2026 | 192.40 | 195.30 | 188.75 | 191.15 | 191.15 | 0.08% | 484,816 |
| Mar 4, 2026 | 194.20 | 195.95 | 189.40 | 191.00 | 191.00 | -3.54% | 665,133 |
| Mar 2, 2026 | 193.05 | 201.15 | 193.05 | 198.00 | 198.00 | -2.13% | 1,475,963 |
| Feb 27, 2026 | 201.60 | 205.45 | 199.95 | 202.30 | 202.30 | 0.37% | 913,994 |
| Feb 26, 2026 | 199.70 | 203.15 | 197.90 | 201.55 | 201.55 | 1.18% | 559,279 |
| Feb 25, 2026 | 200.25 | 202.50 | 196.65 | 199.20 | 199.20 | -0.72% | 1,133,894 |
| Feb 24, 2026 | 197.65 | 202.35 | 196.25 | 200.65 | 200.65 | 1.49% | 722,991 |
| Feb 23, 2026 | 195.50 | 200.25 | 194.55 | 197.70 | 197.70 | 1.91% | 1,191,703 |
| Feb 20, 2026 | 189.45 | 194.80 | 188.70 | 194.00 | 194.00 | 2.40% | 387,208 |
| Feb 19, 2026 | 193.40 | 195.75 | 188.50 | 189.45 | 189.45 | -1.84% | 1,332,050 |
| Feb 18, 2026 | 189.40 | 193.95 | 189.15 | 193.00 | 193.00 | 2.17% | 1,083,804 |
| Feb 17, 2026 | 183.20 | 189.80 | 181.85 | 188.90 | 188.90 | 3.14% | 1,285,777 |
| Feb 16, 2026 | 178.70 | 184.00 | 176.10 | 183.15 | 183.15 | 2.49% | 379,721 |
| Feb 13, 2026 | 180.65 | 180.65 | 178.15 | 178.70 | 178.70 | -1.24% | 249,956 |
| Feb 12, 2026 | 180.05 | 182.35 | 178.35 | 180.95 | 180.95 | 0.33% | 985,278 |
| Feb 11, 2026 | 180.20 | 180.55 | 176.20 | 180.35 | 180.35 | 0.61% | 513,250 |
| Feb 10, 2026 | 181.75 | 181.75 | 177.70 | 179.25 | 179.25 | -0.39% | 225,277 |
| Feb 9, 2026 | 181.00 | 182.10 | 178.85 | 179.95 | 179.95 | 0.98% | 564,667 |
| Feb 6, 2026 | 177.90 | 178.60 | 174.55 | 178.20 | 178.20 | 0.20% | 204,362 |
| Feb 5, 2026 | 176.35 | 179.20 | 175.60 | 177.85 | 177.85 | 1.02% | 687,800 |
| Feb 4, 2026 | 174.95 | 176.90 | 172.00 | 176.05 | 176.05 | 0.98% | 314,937 |
| Feb 3, 2026 | 178.80 | 183.15 | 172.05 | 174.35 | 174.35 | 2.23% | 347,967 |
| Feb 2, 2026 | 169.20 | 172.15 | 165.50 | 170.55 | 170.55 | 0.77% | 568,576 |
| Feb 1, 2026 | 180.65 | 181.65 | 167.60 | 169.25 | 169.25 | -6.31% | 807,146 |
| Jan 30, 2026 | 177.75 | 182.65 | 176.05 | 180.65 | 180.65 | 0.64% | 1,560,662 |
| Jan 29, 2026 | 183.40 | 183.40 | 178.20 | 179.50 | 179.50 | -1.37% | 1,125,564 |
| Jan 28, 2026 | 176.10 | 182.45 | 175.10 | 182.00 | 182.00 | 3.67% | 1,266,741 |
| Jan 27, 2026 | 174.25 | 176.50 | 171.85 | 175.55 | 175.55 | 1.65% | 864,886 |
| Jan 23, 2026 | 175.80 | 178.90 | 172.00 | 172.70 | 172.70 | -1.26% | 1,204,598 |
| Jan 22, 2026 | 174.95 | 177.65 | 174.00 | 174.90 | 174.90 | 1.36% | 1,791,744 |
| Jan 21, 2026 | 174.95 | 178.25 | 170.85 | 172.55 | 172.55 | -1.71% | 638,775 |
| Jan 20, 2026 | 177.20 | 180.80 | 175.00 | 175.55 | 175.55 | -1.10% | 908,719 |
| Jan 19, 2026 | 176.05 | 178.25 | 174.55 | 177.50 | 177.50 | 0.82% | 1,078,722 |
| Jan 16, 2026 | 179.40 | 182.95 | 174.85 | 176.05 | 176.05 | -1.92% | 1,869,580 |
| Jan 14, 2026 | 166.15 | 180.75 | 164.90 | 179.50 | 179.50 | 8.03% | 5,400,125 |
| Jan 13, 2026 | 165.30 | 166.80 | 163.80 | 166.15 | 166.15 | 1.25% | 1,646,610 |
| Jan 12, 2026 | 162.85 | 164.40 | 160.25 | 164.10 | 164.10 | 1.17% | 359,921 |
| Jan 9, 2026 | 160.75 | 166.00 | 160.75 | 162.20 | 162.20 | 0.56% | 1,009,757 |
| Jan 8, 2026 | 166.45 | 166.70 | 160.25 | 161.30 | 161.30 | -3.01% | 804,328 |
| Jan 7, 2026 | 166.25 | 166.90 | 164.15 | 166.30 | 166.30 | 0.39% | 744,438 |
| Jan 6, 2026 | 163.25 | 167.30 | 162.30 | 165.65 | 165.65 | 2.00% | 1,625,512 |
| Jan 5, 2026 | 157.40 | 162.95 | 157.40 | 162.40 | 162.40 | 3.57% | 2,819,877 |
| Jan 2, 2026 | 153.80 | 157.10 | 153.80 | 156.80 | 156.80 | 2.12% | 657,585 |
| Jan 1, 2026 | 153.80 | 154.90 | 152.75 | 153.55 | 153.55 | -0.16% | 502,055 |
| Dec 31, 2025 | 151.80 | 155.30 | 151.50 | 153.80 | 153.80 | 1.28% | 754,174 |
| Dec 30, 2025 | 149.60 | 152.85 | 148.15 | 151.85 | 151.85 | 1.84% | 348,452 |
| Dec 29, 2025 | 150.00 | 150.75 | 148.70 | 149.10 | 149.10 | -0.80% | 714,166 |
| Dec 26, 2025 | 151.00 | 151.45 | 150.00 | 150.30 | 150.30 | -0.27% | 123,346 |
| Dec 24, 2025 | 153.00 | 153.25 | 150.45 | 150.70 | 150.70 | -1.08% | 140,902 |