Union Bank of India (NSE:UNIONBANK)
India · Delayed Price · Currency is INR 188.00
+4.11 (2.24%)
Nov 5, 2026, 3:28 PM IST
Union Bank of India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 186.00 | 188.90 | 184.25 | 188.00 | 188.00 | 2.24% | 13,387,380 |
| Nov 4, 2026 | 183.00 | 183.89 | 180.88 | 183.89 | 183.89 | 0.38% | 12,441,148 |
| Nov 3, 2026 | 186.79 | 186.80 | 182.81 | 183.20 | 183.20 | -1.51% | 14,040,640 |
| Nov 2, 2026 | 187.25 | 188.77 | 184.90 | 186.00 | 186.00 | - | 10,591,813 |
| Oct 30, 2026 | 186.45 | 187.74 | 184.82 | 186.00 | 186.00 | -0.27% | 17,287,713 |
| Oct 29, 2026 | 182.98 | 187.50 | 182.55 | 186.50 | 186.50 | 1.92% | 20,550,962 |
| Oct 28, 2026 | 182.76 | 183.27 | 180.60 | 182.98 | 182.98 | -0.88% | 9,024,912 |
| Oct 27, 2026 | 182.66 | 185.42 | 181.57 | 184.60 | 184.60 | 1.88% | 20,359,161 |
| Oct 26, 2026 | 178.30 | 181.94 | 177.30 | 181.20 | 181.20 | 1.29% | 14,349,422 |
| Oct 23, 2026 | 183.00 | 183.59 | 177.66 | 178.90 | 178.90 | -2.16% | 12,219,529 |
| Oct 22, 2026 | 182.95 | 185.54 | 180.20 | 182.85 | 182.85 | 0.47% | 25,073,585 |
| Oct 21, 2026 | 182.00 | 186.00 | 180.11 | 182.00 | 182.00 | 0.72% | 21,467,851 |
| Oct 19, 2026 | 172.90 | 182.99 | 172.42 | 180.70 | 180.70 | 5.25% | 45,883,930 |
| Oct 16, 2026 | 173.79 | 174.10 | 170.74 | 171.68 | 171.68 | -0.58% | 19,059,193 |
| Oct 15, 2026 | 174.87 | 174.87 | 167.50 | 172.68 | 172.68 | -0.76% | 17,076,672 |
| Oct 14, 2026 | 172.58 | 175.25 | 170.49 | 174.00 | 174.00 | 1.03% | 23,906,312 |
| Oct 13, 2026 | 171.33 | 173.60 | 169.07 | 172.22 | 172.22 | 0.52% | 11,744,148 |
| Oct 12, 2026 | 173.06 | 174.30 | 170.10 | 171.33 | 171.33 | -1.00% | 4,401,142 |
| Oct 9, 2026 | 173.00 | 174.65 | 171.00 | 173.06 | 173.06 | 0.90% | 6,981,361 |
| Oct 8, 2026 | 172.05 | 174.57 | 171.20 | 171.51 | 171.51 | -0.95% | 6,780,803 |
| Oct 7, 2026 | 167.67 | 174.90 | 165.44 | 173.15 | 173.15 | 2.80% | 13,484,976 |
| Oct 6, 2026 | 169.00 | 171.29 | 166.89 | 168.44 | 168.44 | 0.28% | 10,378,539 |
| Oct 5, 2026 | 169.00 | 171.09 | 165.68 | 167.97 | 167.97 | 0.23% | 7,966,548 |
| Oct 1, 2026 | 169.69 | 172.19 | 164.81 | 167.59 | 167.59 | -1.99% | 7,875,995 |
| Sep 30, 2026 | 169.98 | 172.60 | 169.95 | 171.00 | 171.00 | 3.01% | 16,921,657 |
| Sep 29, 2026 | 172.00 | 172.44 | 166.00 | 166.00 | 166.00 | -3.35% | 19,452,924 |
| Sep 28, 2026 | 178.60 | 178.99 | 171.55 | 171.75 | 171.75 | -4.69% | 8,523,339 |
| Sep 25, 2026 | 178.78 | 180.72 | 178.34 | 180.20 | 180.20 | 0.42% | 6,466,107 |
| Sep 24, 2026 | 178.90 | 180.20 | 175.86 | 179.45 | 179.45 | -0.31% | 4,484,417 |
| Sep 23, 2026 | 178.00 | 180.55 | 178.00 | 180.00 | 180.00 | 1.12% | 5,681,838 |
| Sep 22, 2026 | 178.00 | 178.80 | 175.86 | 178.00 | 178.00 | -0.05% | 5,275,793 |
| Sep 21, 2026 | 177.11 | 178.87 | 177.03 | 178.09 | 178.09 | 0.87% | 4,110,898 |
| Sep 18, 2026 | 178.50 | 178.92 | 176.56 | 176.56 | 176.56 | -0.86% | 6,401,370 |
| Sep 17, 2026 | 177.00 | 180.62 | 175.83 | 178.09 | 178.09 | -0.06% | 5,299,874 |
| Sep 16, 2026 | 176.54 | 179.35 | 175.07 | 178.20 | 178.20 | 1.83% | 9,588,072 |
| Sep 15, 2026 | 179.57 | 179.69 | 174.74 | 175.00 | 175.00 | -1.74% | 4,444,675 |
| Sep 11, 2026 | 177.10 | 179.65 | 175.53 | 178.10 | 178.10 | -0.61% | 7,422,504 |
| Sep 10, 2026 | 182.69 | 184.44 | 177.62 | 179.20 | 179.20 | -2.55% | 8,544,176 |
| Sep 9, 2026 | 181.75 | 183.89 | 180.82 | 183.89 | 183.89 | 0.37% | 7,080,822 |
| Sep 8, 2026 | 184.41 | 185.15 | 181.40 | 183.22 | 183.22 | -1.52% | 5,714,683 |
| Sep 7, 2026 | 186.50 | 188.45 | 183.20 | 186.04 | 186.04 | -0.63% | 12,010,754 |
| 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% | 13,973,998 |
| Aug 25, 2026 | 182.35 | 187.33 | 181.40 | 186.98 | 186.98 | 1.84% | 11,180,970 |