Skip to main content
logo
Union Bank of India (NSE:UNIONBANK)
India flag India · Delayed Price · Currency is INR
178.87
-2.13 (-1.18%)
At close: Feb 13, 2026

Union Bank of India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 2026180.00180.76178.10178.87178.87-1.18%8,733,451
Feb 12, 2026180.40182.35178.31181.00181.000.37%13,347,280
Feb 11, 2026179.98180.58176.11180.33180.330.60%10,157,636
Feb 10, 2026181.00181.00177.50179.26179.26-0.40%8,405,977
Feb 9, 2026181.00182.10178.92179.98179.981.04%15,467,260
Feb 6, 2026177.50178.69174.55178.13178.130.12%9,274,510
Feb 5, 2026176.11179.20175.51177.92177.921.03%11,292,970
Feb 4, 2026174.40176.99171.90176.11176.110.97%13,200,780
Feb 3, 2026179.00183.10172.00174.41174.411.92%11,079,250
Feb 2, 2026169.37172.08165.11171.13171.131.04%13,991,980
Feb 1, 2026180.75181.59167.42169.37169.37-6.30%13,587,080
Jan 30, 2026178.00182.72176.00180.76180.760.74%15,736,550
Jan 29, 2026183.00183.34178.25179.44179.44-1.37%40,375,150
Jan 28, 2026176.80182.46175.25181.93181.933.84%23,047,430
Jan 27, 2026174.50176.67171.74175.21175.211.41%17,366,120
Jan 23, 2026176.00178.99172.00172.77172.77-1.15%24,039,470
Jan 22, 2026174.65177.66174.00174.78174.781.34%17,020,104
Jan 21, 2026174.76178.30170.76172.47172.47-1.86%15,653,200
Jan 20, 2026177.43180.75175.00175.73175.73-0.96%14,538,590
Jan 19, 2026175.84178.13174.55177.43177.430.73%26,114,970
Jan 16, 2026179.25182.90174.84176.15176.15-1.74%35,089,120
Jan 14, 2026166.20180.69164.80179.27179.277.87%88,500,240
Jan 13, 2026164.99166.78163.57166.19166.191.35%15,008,270
Jan 12, 2026163.50164.40160.30163.98163.981.06%11,523,260
Jan 9, 2026160.90166.00160.53162.26162.260.50%15,759,090
Jan 8, 2026166.28166.92160.25161.46161.46-2.93%13,384,490
Jan 7, 2026166.50166.63164.13166.33166.330.36%9,352,445
Jan 6, 2026163.60167.30162.61165.74165.742.08%27,407,240
Jan 5, 2026158.00162.99157.51162.36162.363.61%30,448,320
Jan 2, 2026153.99157.10153.92156.70156.702.03%11,427,490
Jan 1, 2026154.20154.99152.70153.58153.58-0.12%5,815,300
Dec 31, 2025152.45155.30151.38153.76153.761.39%11,421,980
Dec 30, 2025149.51152.84148.12151.65151.651.68%34,376,360
Dec 29, 2025150.19150.70148.67149.15149.15-0.71%6,332,111
Dec 26, 2025150.79151.47150.00150.22150.22-0.36%2,656,436
Dec 24, 2025153.00153.00150.39150.76150.76-1.05%5,737,536
Dec 23, 2025153.90153.90151.85152.36152.36-0.29%4,846,187
Dec 22, 2025155.05155.20152.38152.80152.80-0.80%6,272,156
Dec 19, 2025154.80155.48153.10154.03154.03-0.08%7,568,724
Dec 18, 2025153.15155.15152.01154.15154.150.73%8,321,466
Dec 17, 2025152.95154.38152.50153.04153.04-0.10%9,900,117
Dec 16, 2025153.35154.25152.41153.20153.20-0.29%7,230,799
Dec 15, 2025152.74154.13151.10153.65153.650.60%7,971,639
Dec 12, 2025150.60153.06149.83152.74152.741.47%9,061,839
Dec 11, 2025148.06151.28147.75150.53150.531.67%6,920,751
Dec 10, 2025150.50151.20147.02148.06148.06-1.58%8,715,752
Dec 9, 2025147.45150.75145.87150.43150.431.40%13,392,200
Dec 8, 2025153.30153.57146.50148.36148.36-3.22%13,307,850
Dec 5, 2025152.43153.69150.80153.30153.300.57%11,066,670
Dec 4, 2025150.80153.27150.15152.43152.430.69%11,671,950