Union Bank of India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	165.76	169.75	164.83	168.75	168.75	3.06%	15,731,990
May 5, 2026	163.50	164.40	161.44	163.74	163.74	-0.02%	12,119,770
May 4, 2026	167.00	168.50	163.32	163.77	163.77	-1.31%	14,524,780
Apr 30, 2026	165.00	166.75	162.61	165.94	165.94	-0.82%	17,097,150
Apr 29, 2026	170.46	172.23	164.28	167.31	167.31	-1.86%	23,790,540
Apr 28, 2026	173.25	174.30	169.17	170.48	170.48	-3.19%	37,573,620
Apr 27, 2026	177.20	178.80	175.36	176.10	176.10	-0.51%	17,230,430
Apr 24, 2026	179.30	180.75	174.40	177.00	177.00	-1.51%	27,300,650
Apr 23, 2026	194.89	194.89	177.30	179.71	179.71	-7.39%	65,651,090
Apr 22, 2026	191.38	197.13	190.40	194.05	194.05	1.40%	21,651,430
Apr 21, 2026	190.52	192.98	189.75	191.38	191.38	1.10%	13,904,720
Apr 20, 2026	189.00	193.20	186.21	189.29	189.29	0.20%	14,172,530
Apr 17, 2026	188.49	189.40	186.35	188.91	188.91	0.22%	8,818,513
Apr 16, 2026	189.50	191.10	187.22	188.49	188.49	-0.12%	11,737,560
Apr 15, 2026	189.00	191.46	185.76	188.71	188.71	2.18%	12,244,200
Apr 13, 2026	181.50	185.27	178.81	184.68	184.68	-2.30%	18,738,060
Apr 10, 2026	187.90	189.97	186.56	189.03	189.03	2.35%	12,959,450
Apr 9, 2026	185.97	188.90	183.66	184.69	184.69	-0.52%	13,973,620
Apr 8, 2026	180.00	186.88	179.00	185.66	185.66	8.02%	20,660,390
Apr 7, 2026	172.80	172.98	167.80	171.88	171.88	-1.29%	15,794,970
Apr 6, 2026	173.10	177.72	169.22	174.12	174.12	1.24%	16,641,370
Apr 2, 2026	168.50	172.80	164.20	171.99	171.99	0.20%	14,715,590
Apr 1, 2026	171.00	173.10	167.33	171.64	171.64	4.53%	15,095,860
Mar 30, 2026	172.00	173.29	163.08	164.20	164.20	-6.43%	26,845,170
Mar 27, 2026	178.72	178.90	172.55	175.48	175.48	-2.68%	87,447,030
Mar 25, 2026	176.01	183.49	175.52	180.32	180.32	3.74%	17,554,430
Mar 24, 2026	173.51	175.50	170.80	173.82	173.82	3.11%	12,443,270
Mar 23, 2026	174.50	174.50	168.00	168.58	168.58	-5.09%	11,258,610
Mar 20, 2026	174.00	179.94	173.99	177.63	177.63	3.18%	18,846,890
Mar 19, 2026	173.45	175.53	170.84	172.16	172.16	-3.23%	9,712,536
Mar 18, 2026	176.10	179.43	176.10	177.91	177.91	1.05%	10,650,140
Mar 17, 2026	175.70	176.51	172.82	176.07	176.07	0.27%	8,519,438
Mar 16, 2026	172.20	176.97	171.25	175.60	175.60	0.99%	13,777,810
Mar 13, 2026	181.50	181.64	173.31	173.88	173.88	-4.51%	10,935,020
Mar 12, 2026	179.52	183.40	175.52	182.10	182.10	0.65%	14,230,460
Mar 11, 2026	187.50	187.55	180.40	180.92	180.92	-2.89%	12,583,960
Mar 10, 2026	182.00	187.55	179.80	186.30	186.30	4.04%	18,486,715
Mar 9, 2026	181.51	183.16	175.50	179.06	179.06	-5.08%	22,083,960
Mar 6, 2026	190.80	193.05	188.00	188.65	188.65	-1.33%	12,364,070
Mar 5, 2026	193.03	195.40	188.80	191.20	191.20	0.04%	17,729,250
Mar 4, 2026	196.00	196.00	189.40	191.13	191.13	-3.53%	23,915,350
Mar 2, 2026	195.04	201.20	195.04	198.13	198.13	-2.05%	22,256,830
Feb 27, 2026	202.01	205.49	199.86	202.27	202.27	0.36%	23,419,780
Feb 26, 2026	200.00	203.20	197.90	201.54	201.54	1.12%	30,109,110
Feb 25, 2026	201.30	202.54	196.62	199.30	199.30	-0.66%	20,245,350
Feb 24, 2026	197.60	202.24	196.21	200.62	200.62	1.44%	19,355,790
Feb 23, 2026	196.00	200.25	194.63	197.78	197.78	1.96%	23,701,480
Feb 20, 2026	189.35	194.90	188.50	193.98	193.98	2.35%	14,595,000
Feb 19, 2026	193.11	195.69	188.51	189.52	189.52	-1.86%	15,642,400
Feb 18, 2026	190.00	193.99	189.00	193.11	193.11	2.23%	27,237,710