Union Bank of India (NSE:UNIONBANK)
India · Delayed Price · Currency is INR 188.65
-2.55 (-1.33%)
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 | 190.80 | 193.05 | 188.00 | 188.65 | 188.65 | -1.33% | 12,364,070 |
| Mar 5, 2026 | 193.03 | 195.40 | 188.80 | 191.20 | 191.20 | 0.04% | 17,729,250 |
| Mar 4, 2026 | 196.00 | 196.00 | 189.40 | 191.13 | 191.13 | -3.53% | 23,915,350 |
| Mar 2, 2026 | 195.04 | 201.20 | 195.04 | 198.13 | 198.13 | -2.05% | 22,256,830 |
| Feb 27, 2026 | 202.01 | 205.49 | 199.86 | 202.27 | 202.27 | 0.36% | 23,419,780 |
| Feb 26, 2026 | 200.00 | 203.20 | 197.90 | 201.54 | 201.54 | 1.12% | 30,109,110 |
| Feb 25, 2026 | 201.30 | 202.54 | 196.62 | 199.30 | 199.30 | -0.66% | 20,245,350 |
| Feb 24, 2026 | 197.60 | 202.24 | 196.21 | 200.62 | 200.62 | 1.44% | 19,355,790 |
| Feb 23, 2026 | 196.00 | 200.25 | 194.63 | 197.78 | 197.78 | 1.96% | 23,701,480 |
| Feb 20, 2026 | 189.35 | 194.90 | 188.50 | 193.98 | 193.98 | 2.35% | 14,595,000 |
| Feb 19, 2026 | 193.11 | 195.69 | 188.51 | 189.52 | 189.52 | -1.86% | 15,642,400 |
| Feb 18, 2026 | 190.00 | 193.99 | 189.00 | 193.11 | 193.11 | 2.23% | 27,237,710 |
| Feb 17, 2026 | 183.55 | 190.00 | 181.86 | 188.89 | 188.89 | 3.17% | 29,239,580 |
| Feb 16, 2026 | 178.00 | 184.00 | 176.08 | 183.09 | 183.09 | 2.36% | 8,656,305 |
| Feb 13, 2026 | 180.00 | 180.76 | 178.10 | 178.87 | 178.87 | -1.18% | 8,733,451 |
| Feb 12, 2026 | 180.40 | 182.35 | 178.31 | 181.00 | 181.00 | 0.37% | 13,347,280 |
| Feb 11, 2026 | 179.98 | 180.58 | 176.11 | 180.33 | 180.33 | 0.60% | 10,157,636 |
| Feb 10, 2026 | 181.00 | 181.00 | 177.50 | 179.26 | 179.26 | -0.40% | 8,405,977 |
| Feb 9, 2026 | 181.00 | 182.10 | 178.92 | 179.98 | 179.98 | 1.04% | 15,467,260 |
| Feb 6, 2026 | 177.50 | 178.69 | 174.55 | 178.13 | 178.13 | 0.12% | 9,274,510 |
| Feb 5, 2026 | 176.11 | 179.20 | 175.51 | 177.92 | 177.92 | 1.03% | 11,292,970 |
| Feb 4, 2026 | 174.40 | 176.99 | 171.90 | 176.11 | 176.11 | 0.97% | 13,200,780 |
| Feb 3, 2026 | 179.00 | 183.10 | 172.00 | 174.41 | 174.41 | 1.92% | 11,079,250 |
| Feb 2, 2026 | 169.37 | 172.08 | 165.11 | 171.13 | 171.13 | 1.04% | 13,991,980 |
| Feb 1, 2026 | 180.75 | 181.59 | 167.42 | 169.37 | 169.37 | -6.30% | 13,587,080 |
| Jan 30, 2026 | 178.00 | 182.72 | 176.00 | 180.76 | 180.76 | 0.74% | 15,736,550 |
| Jan 29, 2026 | 183.00 | 183.34 | 178.25 | 179.44 | 179.44 | -1.37% | 40,375,150 |
| Jan 28, 2026 | 176.80 | 182.46 | 175.25 | 181.93 | 181.93 | 3.84% | 23,047,430 |
| Jan 27, 2026 | 174.50 | 176.67 | 171.74 | 175.21 | 175.21 | 1.41% | 17,366,120 |
| Jan 23, 2026 | 176.00 | 178.99 | 172.00 | 172.77 | 172.77 | -1.15% | 24,039,470 |
| Jan 22, 2026 | 174.65 | 177.66 | 174.00 | 174.78 | 174.78 | 1.34% | 17,020,104 |
| Jan 21, 2026 | 174.76 | 178.30 | 170.76 | 172.47 | 172.47 | -1.86% | 15,653,200 |
| Jan 20, 2026 | 177.43 | 180.75 | 175.00 | 175.73 | 175.73 | -0.96% | 14,538,590 |
| Jan 19, 2026 | 175.84 | 178.13 | 174.55 | 177.43 | 177.43 | 0.73% | 26,114,970 |
| Jan 16, 2026 | 179.25 | 182.90 | 174.84 | 176.15 | 176.15 | -1.74% | 35,089,120 |
| Jan 14, 2026 | 166.20 | 180.69 | 164.80 | 179.27 | 179.27 | 7.87% | 88,500,240 |
| Jan 13, 2026 | 164.99 | 166.78 | 163.57 | 166.19 | 166.19 | 1.35% | 15,008,270 |
| Jan 12, 2026 | 163.50 | 164.40 | 160.30 | 163.98 | 163.98 | 1.06% | 11,523,260 |
| Jan 9, 2026 | 160.90 | 166.00 | 160.53 | 162.26 | 162.26 | 0.50% | 15,759,090 |
| Jan 8, 2026 | 166.28 | 166.92 | 160.25 | 161.46 | 161.46 | -2.93% | 13,384,490 |
| Jan 7, 2026 | 166.50 | 166.63 | 164.13 | 166.33 | 166.33 | 0.36% | 9,352,445 |
| Jan 6, 2026 | 163.60 | 167.30 | 162.61 | 165.74 | 165.74 | 2.08% | 27,407,240 |
| Jan 5, 2026 | 158.00 | 162.99 | 157.51 | 162.36 | 162.36 | 3.61% | 30,448,320 |
| Jan 2, 2026 | 153.99 | 157.10 | 153.92 | 156.70 | 156.70 | 2.03% | 11,427,490 |
| Jan 1, 2026 | 154.20 | 154.99 | 152.70 | 153.58 | 153.58 | -0.12% | 5,815,300 |
| Dec 31, 2025 | 152.45 | 155.30 | 151.38 | 153.76 | 153.76 | 1.39% | 11,421,980 |
| 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 |