Union Bank of India (NSE:UNIONBANK)
India · Delayed Price · Currency is INR 138.51
+3.11 (2.30%)
Sep 30, 2025, 3:30 PM IST
Union Bank of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 135.89 | 139.15 | 135.68 | 138.51 | 138.51 | 2.30% | 9,260,926 |
| Sep 29, 2025 | 134.29 | 136.83 | 134.26 | 135.40 | 135.40 | 0.98% | 8,531,659 |
| Sep 26, 2025 | 138.55 | 138.70 | 133.90 | 134.08 | 134.08 | -3.38% | 8,038,715 |
| Sep 25, 2025 | 139.19 | 140.20 | 137.82 | 138.77 | 138.77 | -0.29% | 6,552,575 |
| Sep 24, 2025 | 140.60 | 141.63 | 138.77 | 139.17 | 139.17 | -0.73% | 9,872,466 |
| Sep 23, 2025 | 138.81 | 141.34 | 137.11 | 140.20 | 140.20 | 1.00% | 7,618,679 |
| Sep 22, 2025 | 140.35 | 141.56 | 138.33 | 138.81 | 138.81 | -1.06% | 7,478,022 |
| Sep 19, 2025 | 136.80 | 141.23 | 136.52 | 140.30 | 140.30 | 2.72% | 23,479,611 |
| Sep 18, 2025 | 137.41 | 138.36 | 135.30 | 136.59 | 136.59 | -0.32% | 12,767,032 |
| Sep 17, 2025 | 134.50 | 138.45 | 134.00 | 137.03 | 137.03 | 2.04% | 15,301,909 |
| Sep 16, 2025 | 134.95 | 135.07 | 133.00 | 134.29 | 134.29 | -0.26% | 6,948,055 |
| Sep 15, 2025 | 133.88 | 135.11 | 132.50 | 134.64 | 134.64 | 0.57% | 8,200,837 |
| Sep 12, 2025 | 134.30 | 134.30 | 132.82 | 133.88 | 133.88 | 0.12% | 5,580,149 |
| Sep 11, 2025 | 132.95 | 136.48 | 132.55 | 133.72 | 133.72 | 0.91% | 10,910,360 |
| Sep 10, 2025 | 127.90 | 132.90 | 127.87 | 132.51 | 132.51 | 4.14% | 17,944,307 |
| Sep 9, 2025 | 128.09 | 128.49 | 126.61 | 127.24 | 127.24 | -0.63% | 6,435,657 |
| Sep 8, 2025 | 127.74 | 129.05 | 127.10 | 128.05 | 128.05 | 0.56% | 2,609,891 |
| Sep 5, 2025 | 126.98 | 128.16 | 125.45 | 127.34 | 127.34 | 0.40% | 8,063,176 |
| Sep 4, 2025 | 129.75 | 130.59 | 126.63 | 126.83 | 126.83 | -1.27% | 7,510,587 |
| Sep 3, 2025 | 128.00 | 128.90 | 127.58 | 128.46 | 128.46 | 0.63% | 6,926,587 |
| Sep 2, 2025 | 128.51 | 129.41 | 127.23 | 127.66 | 127.66 | -0.39% | 4,004,275 |
| Sep 1, 2025 | 125.50 | 128.40 | 125.50 | 128.16 | 128.16 | 2.68% | 5,838,935 |
| Aug 29, 2025 | 127.45 | 128.20 | 124.64 | 124.82 | 124.82 | -1.78% | 13,165,024 |
| Aug 28, 2025 | 129.58 | 129.58 | 126.80 | 127.08 | 127.08 | -2.00% | 7,294,298 |
| Aug 26, 2025 | 133.00 | 133.00 | 128.94 | 129.67 | 129.67 | -2.53% | 13,481,767 |
| Aug 25, 2025 | 134.77 | 136.00 | 132.83 | 133.04 | 133.04 | -1.28% | 6,493,537 |
| Aug 22, 2025 | 136.58 | 138.22 | 134.60 | 134.76 | 134.76 | -1.30% | 7,284,576 |
| Aug 21, 2025 | 137.00 | 138.55 | 136.30 | 136.53 | 136.53 | -0.28% | 6,917,659 |
| Aug 20, 2025 | 137.02 | 138.29 | 136.41 | 136.91 | 136.91 | -0.45% | 7,029,534 |
| Aug 19, 2025 | 135.80 | 137.75 | 133.71 | 137.53 | 137.53 | 1.28% | 8,218,045 |
| Aug 18, 2025 | 136.86 | 137.63 | 134.90 | 135.79 | 135.79 | 0.70% | 10,435,748 |
| Aug 14, 2025 | 136.00 | 136.48 | 134.12 | 134.84 | 134.84 | -0.63% | 5,981,897 |
| Aug 13, 2025 | 136.00 | 136.94 | 134.81 | 135.69 | 135.69 | 0.11% | 6,376,913 |
| Aug 12, 2025 | 135.45 | 137.00 | 134.96 | 135.54 | 135.54 | 0.56% | 8,579,446 |
| Aug 11, 2025 | 131.00 | 134.96 | 130.98 | 134.78 | 134.78 | 2.90% | 10,231,895 |
| Aug 8, 2025 | 132.00 | 132.55 | 130.50 | 130.98 | 130.98 | -1.11% | 6,249,295 |
| Aug 7, 2025 | 130.00 | 132.80 | 129.64 | 132.45 | 132.45 | 1.09% | 12,184,697 |
| Aug 6, 2025 | 128.15 | 131.63 | 127.81 | 131.02 | 131.02 | 2.38% | 11,985,730 |
| Aug 5, 2025 | 128.90 | 129.87 | 127.18 | 127.98 | 127.98 | -0.82% | 14,449,850 |
| Aug 4, 2025 | 128.62 | 129.43 | 127.14 | 129.04 | 129.04 | 0.73% | 12,083,279 |
| Aug 1, 2025 | 130.96 | 131.45 | 127.80 | 128.10 | 128.10 | -2.18% | 9,784,214 |
| Jul 31, 2025 | 129.00 | 132.60 | 128.00 | 130.96 | 130.96 | 0.15% | 13,135,375 |
| Jul 30, 2025 | 132.82 | 133.89 | 130.55 | 130.76 | 130.76 | -1.48% | 10,561,917 |
| Jul 29, 2025 | 132.34 | 133.69 | 130.93 | 132.73 | 132.73 | -0.53% | 15,736,006 |
| Jul 28, 2025 | 136.00 | 137.05 | 133.10 | 133.44 | 133.44 | -2.04% | 13,546,810 |
| Jul 25, 2025 | 139.80 | 141.85 | 135.95 | 136.22 | 136.22 | -6.04% | 15,840,295 |
| Jul 24, 2025 | 144.75 | 145.45 | 142.63 | 144.97 | 140.22 | 1.11% | 12,270,864 |
| Jul 23, 2025 | 143.65 | 144.10 | 141.60 | 143.38 | 138.68 | 0.31% | 10,270,092 |
| Jul 22, 2025 | 144.45 | 145.45 | 142.60 | 142.93 | 138.25 | 0.20% | 12,875,505 |
| Jul 21, 2025 | 145.50 | 145.73 | 141.00 | 142.64 | 137.97 | -2.61% | 21,670,211 |