Union Bank of India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	189.00	189.95	187.05	187.22	187.22	-0.94%	7,910,433
Sep 3, 2026	187.50	190.75	186.75	189.00	189.00	1.15%	13,672,026
Sep 2, 2026	183.50	186.86	182.50	186.86	186.86	1.06%	9,420,048
Sep 1, 2026	185.00	186.32	183.26	184.90	184.90	-1.98%	7,002,385
Aug 31, 2026	184.68	188.63	181.80	188.63	188.63	1.41%	9,767,401
Aug 28, 2026	184.70	186.31	184.09	186.00	186.00	0.81%	3,617,223
Aug 27, 2026	189.00	189.64	184.08	184.50	184.50	-1.61%	6,999,263
Aug 26, 2026	187.98	192.33	187.12	187.52	187.52	0.29%	13,973,990
Aug 25, 2026	182.35	187.33	181.40	186.98	186.98	1.84%	11,180,970
Aug 24, 2026	183.45	184.70	182.02	183.60	183.60	0.08%	4,499,886
Aug 21, 2026	185.30	185.30	182.50	183.45	183.45	-0.67%	6,917,352
Aug 20, 2026	187.93	189.46	184.39	184.68	184.68	-1.19%	9,632,097
Aug 19, 2026	185.00	187.60	184.90	186.90	186.90	0.75%	7,514,657
Aug 18, 2026	187.99	190.58	185.50	185.50	185.50	-1.80%	6,684,017
Aug 17, 2026	187.37	190.15	184.27	188.90	188.90	0.81%	14,697,760
Aug 14, 2026	187.33	189.34	186.39	187.38	187.38	0.47%	17,139,005
Aug 13, 2026	187.00	188.70	185.32	186.50	186.50	-0.27%	7,551,665
Aug 12, 2026	182.50	187.60	181.82	187.00	187.00	2.47%	22,005,359
Aug 11, 2026	181.94	184.85	179.88	182.50	182.50	0.75%	14,742,300
Aug 10, 2026	183.69	185.74	179.94	181.14	181.14	-1.34%	8,941,327
Aug 7, 2026	182.20	184.90	180.00	183.60	183.60	0.60%	22,186,841
Aug 6, 2026	176.80	182.50	175.21	182.50	182.50	3.81%	19,962,851
Aug 5, 2026	175.00	178.20	174.22	175.80	175.80	1.03%	12,655,212
Aug 4, 2026	174.37	175.20	172.44	174.00	174.00	-	6,867,862
Aug 3, 2026	171.40	175.74	171.40	174.00	174.00	1.61%	8,353,185
Jul 31, 2026	171.06	172.80	169.82	171.24	171.24	0.49%	5,557,534
Jul 30, 2026	171.08	171.08	167.90	170.40	170.40	-0.40%	9,365,956
Jul 29, 2026	168.24	171.94	168.14	171.08	171.08	1.69%	12,582,530
Jul 28, 2026	170.68	171.40	167.70	168.24	168.24	-1.10%	10,776,044
Jul 27, 2026	172.00	173.46	169.50	170.11	170.11	-0.23%	13,706,219
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