Union Bank of India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	167.89	171.50	165.81	170.50	170.50	1.25%	13,551,970
Jul 23, 2026	171.00	171.25	167.40	168.40	168.40	-1.31%	6,099,755
Jul 22, 2026	175.79	175.97	170.10	170.64	170.64	-3.11%	10,788,134
Jul 21, 2026	175.93	179.40	173.40	176.11	176.11	0.10%	35,646,847
Jul 20, 2026	168.00	177.29	167.77	175.93	175.93	4.43%	36,352,077
Jul 17, 2026	169.00	169.42	166.25	168.46	168.46	-0.18%	10,762,360
Jul 16, 2026	175.05	175.09	168.05	168.77	168.77	-2.09%	13,286,469
Jul 15, 2026	171.21	177.49	168.70	172.38	172.38	1.00%	60,853,488
Jul 14, 2026	170.00	171.42	167.18	170.67	170.67	0.16%	15,703,329
Jul 13, 2026	163.00	170.75	162.51	170.39	170.39	3.57%	30,404,181
Jul 10, 2026	157.80	165.50	157.60	164.51	164.51	4.61%	24,598,550
Jul 9, 2026	154.74	158.10	154.45	157.26	157.26	1.86%	13,873,876
Jul 8, 2026	160.20	160.49	153.50	154.39	154.39	-4.15%	13,097,180
Jul 7, 2026	161.29	162.80	160.38	161.08	161.08	-	13,481,230
Jul 6, 2026	163.20	163.75	160.77	161.08	161.08	-1.23%	12,253,340
Jul 3, 2026	168.79	168.79	161.60	163.09	163.09	-3.70%	33,777,663
Jul 2, 2026	175.00	175.79	172.61	174.35	169.35	-0.30%	17,815,906
Jul 1, 2026	172.75	175.13	171.17	174.88	169.86	1.42%	13,759,343
Jun 30, 2026	175.00	175.80	171.90	172.43	167.49	-1.22%	12,547,240
Jun 29, 2026	175.00	175.90	172.13	174.56	169.55	-0.09%	16,043,533
Jun 25, 2026	175.50	176.58	174.30	174.71	169.70	-0.07%	12,437,646
Jun 24, 2026	175.02	176.00	174.10	174.83	169.82	-0.17%	13,079,969
Jun 23, 2026	176.68	176.95	173.86	175.12	170.10	-0.85%	22,750,233
Jun 22, 2026	175.80	176.80	174.06	176.62	171.55	0.49%	8,516,217
Jun 19, 2026	176.10	176.69	174.50	175.76	170.72	-0.20%	11,232,080
Jun 18, 2026	174.34	177.60	173.21	176.12	171.07	1.36%	14,194,710
Jun 17, 2026	171.50	174.15	169.40	173.75	168.77	1.87%	12,653,840
Jun 16, 2026	172.45	172.95	168.54	170.56	165.67	-0.43%	8,606,545
Jun 15, 2026	172.90	173.90	170.80	171.30	166.39	0.74%	8,365,210
Jun 12, 2026	167.50	170.42	166.15	170.05	165.17	3.35%	13,371,950
Jun 11, 2026	164.10	165.68	162.92	164.54	159.82	-1.15%	12,145,110
Jun 10, 2026	170.00	170.73	166.00	166.45	161.68	-2.34%	12,209,740
Jun 9, 2026	165.64	170.96	165.31	170.44	165.55	3.18%	16,722,972
Jun 8, 2026	165.00	170.64	163.45	165.18	160.44	-1.09%	14,433,775
Jun 5, 2026	167.60	169.59	165.84	167.00	162.21	0.28%	12,927,940
Jun 4, 2026	166.45	167.50	165.15	166.54	161.76	-0.10%	6,247,512
Jun 3, 2026	164.01	167.50	160.55	166.70	161.92	2.47%	10,405,090
Jun 2, 2026	161.05	163.90	160.10	162.68	158.01	0.09%	18,233,170
Jun 1, 2026	168.00	168.79	161.95	162.54	157.88	-3.18%	11,662,140
May 29, 2026	169.00	171.79	166.60	167.88	163.07	-0.50%	48,286,730
May 27, 2026	167.56	169.40	167.07	168.72	163.88	0.69%	7,569,728
May 26, 2026	170.96	170.96	166.24	167.56	162.75	-0.78%	16,199,060
May 25, 2026	162.00	169.46	161.91	168.87	164.03	5.07%	19,110,570
May 22, 2026	160.00	161.61	159.43	160.72	156.11	0.37%	8,563,944
May 21, 2026	161.60	162.14	159.70	160.12	155.53	0.70%	8,330,372
May 20, 2026	157.60	159.69	156.21	159.00	154.44	0.03%	8,594,444
May 19, 2026	160.00	160.51	158.22	158.96	154.40	0.04%	6,233,854
May 18, 2026	160.20	160.50	157.02	158.89	154.33	-1.88%	10,337,750
May 15, 2026	165.20	165.44	161.50	161.94	157.30	-1.80%	9,269,427
May 14, 2026	163.24	166.90	161.33	164.90	160.17	1.50%	12,820,010