Union Bank of India (NSE:UNIONBANK)
India · Delayed Price · Currency is INR 172.77
-2.01 (-1.15%)
At close: Jan 23, 2026
Union Bank of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |