Union Bank of India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	167.56	169.40	167.07	168.72	168.72	0.69%	7,569,728
May 26, 2026	170.96	170.96	166.24	167.56	167.56	-0.78%	16,199,060
May 25, 2026	162.00	169.46	161.91	168.87	168.87	5.07%	19,110,570
May 22, 2026	160.00	161.61	159.43	160.72	160.72	0.37%	8,563,944
May 21, 2026	161.60	162.14	159.70	160.12	160.12	0.70%	8,330,372
May 20, 2026	157.60	159.69	156.21	159.00	159.00	0.03%	8,594,444
May 19, 2026	160.00	160.51	158.22	158.96	158.96	0.04%	6,233,854
May 18, 2026	160.20	160.50	157.02	158.89	158.89	-1.88%	10,337,750
May 15, 2026	165.20	165.44	161.50	161.94	161.94	-1.80%	9,269,427
May 14, 2026	163.24	166.90	161.33	164.90	164.90	1.50%	12,820,010
May 13, 2026	162.35	163.81	159.76	162.46	162.46	0.17%	11,841,870
May 12, 2026	162.00	164.95	161.39	162.19	162.19	-0.99%	11,408,910
May 11, 2026	165.00	166.20	163.23	163.81	163.81	-1.46%	9,090,770
May 8, 2026	166.50	167.28	164.50	166.24	166.24	-0.62%	15,053,170
May 7, 2026	169.68	169.90	166.12	167.28	167.28	-0.87%	11,667,480
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