Union Bank of India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	153.65	153.75	151.85	152.35	152.35	-0.26%	1,177,424
Dec 22, 2025	154.80	155.15	152.25	152.75	152.75	-0.84%	447,110
Dec 19, 2025	154.30	155.45	153.15	154.05	154.05	-0.10%	367,509
Dec 18, 2025	153.30	155.10	152.05	154.20	154.20	0.75%	627,152
Dec 17, 2025	152.65	154.30	152.55	153.05	153.05	-0.07%	214,221
Dec 16, 2025	153.05	154.00	152.40	153.15	153.15	-0.36%	210,283
Dec 15, 2025	152.75	154.05	151.05	153.70	153.70	0.62%	446,266
Dec 12, 2025	150.50	153.10	149.85	152.75	152.75	1.53%	190,766
Dec 11, 2025	148.50	151.25	147.80	150.45	150.45	1.76%	1,462,539
Dec 10, 2025	149.30	151.25	147.15	147.85	147.85	-1.66%	331,619
Dec 9, 2025	147.15	150.70	145.85	150.35	150.35	1.48%	334,616
Dec 8, 2025	152.20	153.50	146.50	148.15	148.15	-3.39%	611,552
Dec 5, 2025	152.35	153.65	150.70	153.35	153.35	0.66%	320,985
Dec 4, 2025	151.20	153.25	150.15	152.35	152.35	0.63%	989,404