Union Bank of India (NSE:UNIONBANK)
India · Delayed Price · Currency is INR 153.76
+2.11 (1.39%)
At close: Dec 31, 2025
Union Bank of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 149.51 | 152.84 | 148.12 | 151.65 | 151.65 | 1.68% | 34,376,360 |
| Dec 29, 2025 | 150.19 | 150.70 | 148.67 | 149.15 | 149.15 | -0.71% | 6,332,111 |
| Dec 26, 2025 | 150.79 | 151.47 | 150.00 | 150.22 | 150.22 | -0.36% | 2,656,436 |
| Dec 24, 2025 | 153.00 | 153.00 | 150.39 | 150.76 | 150.76 | -1.05% | 5,737,536 |
| Dec 23, 2025 | 153.90 | 153.90 | 151.85 | 152.36 | 152.36 | -0.29% | 4,846,187 |
| Dec 22, 2025 | 155.05 | 155.20 | 152.38 | 152.80 | 152.80 | -0.80% | 6,272,156 |
| Dec 19, 2025 | 154.80 | 155.48 | 153.10 | 154.03 | 154.03 | -0.08% | 7,568,724 |
| Dec 18, 2025 | 153.15 | 155.15 | 152.01 | 154.15 | 154.15 | 0.73% | 8,321,466 |
| Dec 17, 2025 | 152.95 | 154.38 | 152.50 | 153.04 | 153.04 | -0.10% | 9,900,117 |
| Dec 16, 2025 | 153.35 | 154.25 | 152.41 | 153.20 | 153.20 | -0.29% | 7,230,799 |
| Dec 15, 2025 | 152.74 | 154.13 | 151.10 | 153.65 | 153.65 | 0.60% | 7,971,639 |
| Dec 12, 2025 | 150.60 | 153.06 | 149.83 | 152.74 | 152.74 | 1.47% | 9,061,839 |
| Dec 11, 2025 | 148.06 | 151.28 | 147.75 | 150.53 | 150.53 | 1.67% | 6,920,751 |
| Dec 10, 2025 | 150.50 | 151.20 | 147.02 | 148.06 | 148.06 | -1.58% | 8,715,752 |
| Dec 9, 2025 | 147.45 | 150.75 | 145.87 | 150.43 | 150.43 | 1.40% | 13,392,200 |
| Dec 8, 2025 | 153.30 | 153.57 | 146.50 | 148.36 | 148.36 | -3.22% | 13,307,850 |
| Dec 5, 2025 | 152.43 | 153.69 | 150.80 | 153.30 | 153.30 | 0.57% | 11,066,670 |
| Dec 4, 2025 | 150.80 | 153.27 | 150.15 | 152.43 | 152.43 | 0.69% | 11,671,950 |
| Dec 3, 2025 | 157.34 | 157.70 | 150.30 | 151.38 | 151.38 | -2.82% | 25,417,550 |
| Dec 2, 2025 | 155.01 | 160.15 | 154.44 | 155.77 | 155.77 | 1.02% | 41,382,650 |
| Dec 1, 2025 | 154.00 | 156.00 | 153.16 | 154.19 | 154.19 | 0.60% | 8,974,727 |
| Nov 28, 2025 | 154.00 | 154.75 | 152.21 | 153.27 | 153.27 | -0.65% | 7,664,117 |
| Nov 27, 2025 | 155.89 | 155.89 | 153.10 | 154.28 | 154.28 | -0.72% | 6,095,060 |
| Nov 26, 2025 | 153.85 | 157.51 | 153.40 | 155.40 | 155.40 | 1.67% | 16,804,200 |
| Nov 25, 2025 | 151.00 | 153.21 | 151.00 | 152.85 | 152.85 | 1.23% | 5,133,754 |
| Nov 24, 2025 | 150.95 | 152.60 | 150.51 | 150.99 | 150.99 | 0.07% | 10,621,630 |
| Nov 21, 2025 | 153.00 | 153.02 | 149.61 | 150.89 | 150.89 | -1.50% | 8,113,297 |
| Nov 20, 2025 | 155.10 | 156.60 | 152.70 | 153.19 | 153.19 | -0.84% | 6,033,517 |
| Nov 19, 2025 | 153.30 | 154.99 | 152.01 | 154.48 | 154.48 | 0.89% | 9,710,597 |
| Nov 18, 2025 | 154.07 | 154.74 | 152.40 | 153.11 | 153.11 | -0.63% | 5,855,016 |
| Nov 17, 2025 | 153.75 | 156.06 | 153.40 | 154.08 | 154.08 | 0.86% | 9,495,126 |
| Nov 14, 2025 | 151.76 | 153.74 | 151.53 | 152.76 | 152.76 | 0.57% | 8,855,570 |
| Nov 13, 2025 | 157.05 | 157.40 | 151.41 | 151.90 | 151.90 | -2.81% | 19,743,580 |
| Nov 12, 2025 | 153.26 | 156.75 | 152.51 | 156.29 | 156.29 | 2.40% | 12,015,870 |
| Nov 11, 2025 | 154.24 | 154.62 | 150.32 | 152.62 | 152.62 | -1.05% | 11,291,010 |
| Nov 10, 2025 | 153.98 | 155.42 | 152.30 | 154.24 | 154.24 | 0.61% | 13,758,440 |
| Nov 7, 2025 | 149.10 | 153.66 | 147.80 | 153.30 | 153.30 | 2.10% | 14,462,530 |
| Nov 6, 2025 | 152.58 | 152.58 | 149.60 | 150.15 | 150.15 | -0.92% | 10,296,770 |
| Nov 4, 2025 | 151.90 | 152.65 | 150.25 | 151.54 | 151.54 | 0.44% | 14,622,440 |
| Nov 3, 2025 | 149.00 | 152.75 | 148.95 | 150.88 | 150.88 | 1.49% | 23,971,440 |
| Oct 31, 2025 | 143.27 | 152.00 | 142.86 | 148.67 | 148.67 | 4.46% | 63,642,540 |
| Oct 30, 2025 | 146.40 | 150.80 | 140.80 | 142.32 | 142.32 | -2.60% | 37,275,550 |
| Oct 29, 2025 | 148.00 | 148.23 | 145.37 | 146.12 | 146.12 | -0.65% | 7,276,992 |
| Oct 28, 2025 | 145.90 | 147.73 | 144.70 | 147.07 | 147.07 | 1.46% | 15,194,370 |
| Oct 27, 2025 | 142.48 | 146.20 | 141.65 | 144.96 | 144.96 | 2.25% | 10,145,520 |
| Oct 24, 2025 | 142.71 | 144.00 | 140.80 | 141.77 | 141.77 | -0.76% | 5,680,097 |
| Oct 23, 2025 | 142.00 | 145.00 | 142.00 | 142.85 | 142.85 | 0.84% | 12,272,540 |
| Oct 21, 2025 | 142.00 | 142.52 | 141.10 | 141.66 | 141.66 | 0.23% | 2,539,060 |
| Oct 20, 2025 | 137.69 | 142.80 | 137.49 | 141.33 | 141.33 | 3.39% | 18,095,180 |
| Oct 17, 2025 | 138.81 | 139.08 | 135.80 | 136.69 | 136.69 | -1.53% | 7,584,213 |