Union Bank of India (BOM:532477)
India
· Delayed Price · Currency is INR 179.35
-9.20 (-4.88%)
At close: Mar 9, 2026
Union Bank of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 190.40 | 193.00 | 187.95 | 188.55 | 188.55 | -1.36% | 346,894 |
| Mar 5, 2026 | 192.40 | 195.30 | 188.75 | 191.15 | 191.15 | 0.08% | 484,816 |
| Mar 4, 2026 | 194.20 | 195.95 | 189.40 | 191.00 | 191.00 | -3.54% | 665,133 |
| Mar 2, 2026 | 193.05 | 201.15 | 193.05 | 198.00 | 198.00 | -2.13% | 1,475,963 |
| Feb 27, 2026 | 201.60 | 205.45 | 199.95 | 202.30 | 202.30 | 0.37% | 913,994 |
| Feb 26, 2026 | 199.70 | 203.15 | 197.90 | 201.55 | 201.55 | 1.18% | 559,279 |
| Feb 25, 2026 | 200.25 | 202.50 | 196.65 | 199.20 | 199.20 | -0.72% | 1,133,894 |
| Feb 24, 2026 | 197.65 | 202.35 | 196.25 | 200.65 | 200.65 | 1.49% | 722,991 |
| Feb 23, 2026 | 195.50 | 200.25 | 194.55 | 197.70 | 197.70 | 1.91% | 1,191,703 |
| Feb 20, 2026 | 189.45 | 194.80 | 188.70 | 194.00 | 194.00 | 2.40% | 387,208 |
| Feb 19, 2026 | 193.40 | 195.75 | 188.50 | 189.45 | 189.45 | -1.84% | 1,332,050 |
| Feb 18, 2026 | 189.40 | 193.95 | 189.15 | 193.00 | 193.00 | 2.17% | 1,083,804 |
| Feb 17, 2026 | 183.20 | 189.80 | 181.85 | 188.90 | 188.90 | 3.14% | 1,285,777 |
| Feb 16, 2026 | 178.70 | 184.00 | 176.10 | 183.15 | 183.15 | 2.49% | 379,721 |
| Feb 13, 2026 | 180.65 | 180.65 | 178.15 | 178.70 | 178.70 | -1.24% | 249,956 |
| Feb 12, 2026 | 180.05 | 182.35 | 178.35 | 180.95 | 180.95 | 0.33% | 985,278 |
| Feb 11, 2026 | 180.20 | 180.55 | 176.20 | 180.35 | 180.35 | 0.61% | 513,250 |
| Feb 10, 2026 | 181.75 | 181.75 | 177.70 | 179.25 | 179.25 | -0.39% | 225,277 |
| Feb 9, 2026 | 181.00 | 182.10 | 178.85 | 179.95 | 179.95 | 0.98% | 564,667 |
| Feb 6, 2026 | 177.90 | 178.60 | 174.55 | 178.20 | 178.20 | 0.20% | 204,362 |
| Feb 5, 2026 | 176.35 | 179.20 | 175.60 | 177.85 | 177.85 | 1.02% | 687,800 |
| Feb 4, 2026 | 174.95 | 176.90 | 172.00 | 176.05 | 176.05 | 0.98% | 314,937 |
| Feb 3, 2026 | 178.80 | 183.15 | 172.05 | 174.35 | 174.35 | 2.23% | 347,967 |
| Feb 2, 2026 | 169.20 | 172.15 | 165.50 | 170.55 | 170.55 | 0.77% | 568,576 |
| Feb 1, 2026 | 180.65 | 181.65 | 167.60 | 169.25 | 169.25 | -6.31% | 807,146 |
| Jan 30, 2026 | 177.75 | 182.65 | 176.05 | 180.65 | 180.65 | 0.64% | 1,560,662 |
| Jan 29, 2026 | 183.40 | 183.40 | 178.20 | 179.50 | 179.50 | -1.37% | 1,125,564 |
| Jan 28, 2026 | 176.10 | 182.45 | 175.10 | 182.00 | 182.00 | 3.67% | 1,266,741 |
| Jan 27, 2026 | 174.25 | 176.50 | 171.85 | 175.55 | 175.55 | 1.65% | 864,886 |
| Jan 23, 2026 | 175.80 | 178.90 | 172.00 | 172.70 | 172.70 | -1.26% | 1,204,598 |
| Jan 22, 2026 | 174.95 | 177.65 | 174.00 | 174.90 | 174.90 | 1.36% | 1,791,744 |
| Jan 21, 2026 | 174.95 | 178.25 | 170.85 | 172.55 | 172.55 | -1.71% | 638,775 |
| Jan 20, 2026 | 177.20 | 180.80 | 175.00 | 175.55 | 175.55 | -1.10% | 908,719 |
| Jan 19, 2026 | 176.05 | 178.25 | 174.55 | 177.50 | 177.50 | 0.82% | 1,078,722 |
| Jan 16, 2026 | 179.40 | 182.95 | 174.85 | 176.05 | 176.05 | -1.92% | 1,869,580 |
| Jan 14, 2026 | 166.15 | 180.75 | 164.90 | 179.50 | 179.50 | 8.03% | 5,400,125 |
| Jan 13, 2026 | 165.30 | 166.80 | 163.80 | 166.15 | 166.15 | 1.25% | 1,646,610 |
| Jan 12, 2026 | 162.85 | 164.40 | 160.25 | 164.10 | 164.10 | 1.17% | 359,921 |
| Jan 9, 2026 | 160.75 | 166.00 | 160.75 | 162.20 | 162.20 | 0.56% | 1,009,757 |
| Jan 8, 2026 | 166.45 | 166.70 | 160.25 | 161.30 | 161.30 | -3.01% | 804,328 |
| Jan 7, 2026 | 166.25 | 166.90 | 164.15 | 166.30 | 166.30 | 0.39% | 744,438 |
| Jan 6, 2026 | 163.25 | 167.30 | 162.30 | 165.65 | 165.65 | 2.00% | 1,625,512 |
| Jan 5, 2026 | 157.40 | 162.95 | 157.40 | 162.40 | 162.40 | 3.57% | 2,819,877 |
| Jan 2, 2026 | 153.80 | 157.10 | 153.80 | 156.80 | 156.80 | 2.12% | 657,585 |
| Jan 1, 2026 | 153.80 | 154.90 | 152.75 | 153.55 | 153.55 | -0.16% | 502,055 |
| Dec 31, 2025 | 151.80 | 155.30 | 151.50 | 153.80 | 153.80 | 1.28% | 754,174 |
| Dec 30, 2025 | 149.60 | 152.85 | 148.15 | 151.85 | 151.85 | 1.84% | 348,452 |
| Dec 29, 2025 | 150.00 | 150.75 | 148.70 | 149.10 | 149.10 | -0.80% | 714,166 |
| Dec 26, 2025 | 151.00 | 151.45 | 150.00 | 150.30 | 150.30 | -0.27% | 123,346 |
| Dec 24, 2025 | 153.00 | 153.25 | 150.45 | 150.70 | 150.70 | -1.08% | 140,902 |
| Dec 23, 2025 | 153.65 | 153.75 | 151.85 | 152.35 | 152.35 | -0.26% | 1,177,424 |
| Dec 22, 2025 | 154.80 | 155.15 | 152.25 | 152.75 | 152.75 | -0.84% | 447,110 |
| Dec 19, 2025 | 154.30 | 155.45 | 153.15 | 154.05 | 154.05 | -0.10% | 367,509 |
| Dec 18, 2025 | 153.30 | 155.10 | 152.05 | 154.20 | 154.20 | 0.75% | 627,152 |
| Dec 17, 2025 | 152.65 | 154.30 | 152.55 | 153.05 | 153.05 | -0.07% | 214,221 |
| Dec 16, 2025 | 153.05 | 154.00 | 152.40 | 153.15 | 153.15 | -0.36% | 210,283 |
| Dec 15, 2025 | 152.75 | 154.05 | 151.05 | 153.70 | 153.70 | 0.62% | 446,266 |
| Dec 12, 2025 | 150.50 | 153.10 | 149.85 | 152.75 | 152.75 | 1.53% | 190,766 |
| Dec 11, 2025 | 148.50 | 151.25 | 147.80 | 150.45 | 150.45 | 1.76% | 1,462,539 |
| Dec 10, 2025 | 149.30 | 151.25 | 147.15 | 147.85 | 147.85 | -1.66% | 331,619 |
| Dec 9, 2025 | 147.15 | 150.70 | 145.85 | 150.35 | 150.35 | 1.48% | 334,616 |
| Dec 8, 2025 | 152.20 | 153.50 | 146.50 | 148.15 | 148.15 | -3.39% | 611,552 |
| Dec 5, 2025 | 152.35 | 153.65 | 150.70 | 153.35 | 153.35 | 0.66% | 320,985 |
| Dec 4, 2025 | 151.20 | 153.25 | 150.15 | 152.35 | 152.35 | 0.63% | 989,404 |
| Dec 3, 2025 | 157.25 | 157.50 | 150.35 | 151.40 | 151.40 | -2.76% | 567,267 |
| Dec 2, 2025 | 154.25 | 160.10 | 154.25 | 155.70 | 155.70 | 1.04% | 1,774,414 |
| Dec 1, 2025 | 154.00 | 155.80 | 153.25 | 154.10 | 154.10 | 0.59% | 231,953 |
| Nov 28, 2025 | 154.00 | 154.50 | 152.25 | 153.20 | 153.20 | -0.65% | 182,227 |
| Nov 27, 2025 | 155.50 | 155.55 | 153.05 | 154.20 | 154.20 | -0.74% | 165,482 |
| Nov 26, 2025 | 153.20 | 157.60 | 153.20 | 155.35 | 155.35 | 1.67% | 653,008 |
| Nov 25, 2025 | 150.90 | 153.20 | 150.90 | 152.80 | 152.80 | 1.26% | 188,647 |
| Nov 24, 2025 | 150.70 | 152.60 | 150.45 | 150.90 | 150.90 | - | 391,288 |
| Nov 21, 2025 | 152.95 | 153.10 | 149.70 | 150.90 | 150.90 | -1.44% | 350,001 |
| Nov 20, 2025 | 155.05 | 156.70 | 152.70 | 153.10 | 153.10 | -0.94% | 400,316 |
| Nov 19, 2025 | 153.05 | 154.95 | 152.00 | 154.55 | 154.55 | 0.91% | 497,806 |
| Nov 18, 2025 | 153.90 | 154.65 | 152.45 | 153.15 | 153.15 | -0.55% | 161,678 |
| Nov 17, 2025 | 153.20 | 156.00 | 153.20 | 154.00 | 154.00 | 0.85% | 265,550 |
| Nov 14, 2025 | 151.80 | 153.75 | 151.60 | 152.70 | 152.70 | 0.56% | 361,705 |
| Nov 13, 2025 | 157.10 | 157.20 | 151.45 | 151.85 | 151.85 | -2.78% | 594,287 |
| Nov 12, 2025 | 152.85 | 156.70 | 152.55 | 156.20 | 156.20 | 2.39% | 490,260 |
| Nov 11, 2025 | 154.25 | 154.70 | 150.30 | 152.55 | 152.55 | -1.10% | 538,795 |
| Nov 10, 2025 | 153.85 | 155.40 | 152.15 | 154.25 | 154.25 | 0.62% | 793,016 |
| Nov 7, 2025 | 149.50 | 153.60 | 147.85 | 153.30 | 153.30 | 2.17% | 509,335 |
| Nov 6, 2025 | 152.35 | 152.50 | 149.50 | 150.05 | 150.05 | -0.92% | 456,723 |
| Nov 4, 2025 | 152.30 | 152.65 | 150.20 | 151.45 | 151.45 | 0.36% | 879,777 |
| Nov 3, 2025 | 149.35 | 152.70 | 149.00 | 150.90 | 150.90 | 1.58% | 947,376 |
| Oct 31, 2025 | 142.90 | 152.10 | 142.90 | 148.55 | 148.55 | 4.36% | 5,191,182 |
| Oct 30, 2025 | 146.80 | 150.60 | 141.00 | 142.35 | 142.35 | -2.60% | 2,253,651 |
| Oct 29, 2025 | 148.20 | 148.20 | 145.40 | 146.15 | 146.15 | -0.58% | 318,628 |
| Oct 28, 2025 | 146.15 | 147.60 | 144.75 | 147.00 | 147.00 | 1.59% | 515,736 |
| Oct 27, 2025 | 143.50 | 146.00 | 141.70 | 144.70 | 144.70 | 2.08% | 385,594 |
| Oct 24, 2025 | 143.20 | 143.95 | 140.85 | 141.75 | 141.75 | -0.74% | 189,807 |
| Oct 23, 2025 | 141.85 | 145.00 | 141.85 | 142.80 | 142.80 | 0.85% | 366,904 |
| Oct 21, 2025 | 141.55 | 142.50 | 141.20 | 141.60 | 141.60 | 0.14% | 250,303 |
| Oct 20, 2025 | 136.95 | 142.65 | 136.95 | 141.40 | 141.40 | 3.40% | 1,580,320 |
| Oct 17, 2025 | 138.95 | 139.00 | 135.80 | 136.75 | 136.75 | -1.48% | 225,943 |
| Oct 16, 2025 | 140.00 | 140.65 | 138.00 | 138.80 | 138.80 | -0.39% | 108,318 |
| Oct 15, 2025 | 137.05 | 140.40 | 137.05 | 139.35 | 139.35 | 1.72% | 469,647 |
| Oct 14, 2025 | 139.95 | 140.95 | 136.75 | 137.00 | 137.00 | -2.07% | 361,557 |
| Oct 13, 2025 | 139.05 | 141.00 | 137.00 | 139.90 | 139.90 | 0.47% | 193,723 |