Union Bank of India (NSE:UNIONBANK)
India · Delayed Price · Currency is INR 127.34
+0.51 (0.40%)
Sep 5, 2025, 3:29 PM IST
Union Bank of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 126.98 | 128.16 | 125.45 | 127.34 | 127.34 | 0.40% | 8,063,226 |
| 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 |
| Jul 18, 2025 | 146.80 | 148.60 | 145.32 | 146.46 | 141.66 | 0.10% | 12,337,028 |
| Jul 17, 2025 | 148.70 | 148.89 | 144.85 | 146.31 | 141.52 | -1.37% | 15,581,196 |
| Jul 16, 2025 | 146.95 | 149.60 | 146.12 | 148.34 | 143.48 | 1.44% | 13,996,500 |
| Jul 15, 2025 | 147.01 | 147.98 | 145.72 | 146.23 | 141.44 | -0.53% | 9,051,503 |
| Jul 14, 2025 | 143.82 | 147.43 | 143.82 | 147.01 | 142.19 | 2.27% | 16,965,783 |
| Jul 11, 2025 | 143.86 | 145.86 | 142.90 | 143.74 | 139.03 | -0.08% | 9,203,997 |
| Jul 10, 2025 | 145.00 | 145.59 | 143.28 | 143.86 | 139.15 | -0.50% | 7,844,092 |
| Jul 9, 2025 | 147.85 | 147.85 | 141.54 | 144.59 | 139.85 | -3.77% | 30,348,078 |
| Jul 8, 2025 | 151.65 | 153.43 | 148.91 | 150.25 | 145.33 | -1.26% | 9,262,309 |
| Jul 7, 2025 | 152.53 | 154.59 | 151.45 | 152.17 | 147.18 | -0.60% | 7,350,311 |
| Jul 4, 2025 | 151.97 | 153.70 | 151.36 | 153.09 | 148.07 | 0.99% | 9,090,399 |
| Jul 3, 2025 | 153.40 | 154.40 | 150.36 | 151.59 | 146.62 | -1.17% | 7,183,438 |
| Jul 2, 2025 | 154.64 | 155.90 | 152.05 | 153.39 | 148.36 | -0.81% | 8,256,586 |
| Jul 1, 2025 | 153.41 | 155.40 | 150.65 | 154.64 | 149.57 | 0.68% | 16,061,426 |
| Jun 30, 2025 | 149.94 | 155.00 | 149.51 | 153.60 | 148.57 | 3.05% | 21,423,582 |
| Jun 27, 2025 | 148.50 | 151.90 | 147.64 | 149.06 | 144.18 | 0.63% | 14,926,048 |
| Jun 26, 2025 | 145.80 | 148.50 | 144.26 | 148.12 | 143.27 | 2.65% | 10,113,786 |