Union Bank of India (BOM:532477)
India
· Delayed Price · Currency is INR 153.35
+1.00 (0.66%)
At close: Dec 5, 2025
Union Bank of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 138.00 | 140.20 | 137.55 | 139.25 | 139.25 | 1.05% | 283,422 |
| Oct 9, 2025 | 136.45 | 139.25 | 136.15 | 137.80 | 137.80 | 1.29% | 349,847 |
| Oct 8, 2025 | 139.10 | 139.10 | 135.65 | 136.05 | 136.05 | -1.80% | 305,654 |
| Oct 7, 2025 | 136.95 | 139.10 | 136.80 | 138.55 | 138.55 | 1.43% | 184,390 |
| Oct 6, 2025 | 137.65 | 138.25 | 135.35 | 136.60 | 136.60 | -0.76% | 307,936 |
| Oct 3, 2025 | 138.55 | 140.45 | 135.30 | 137.65 | 137.65 | -0.79% | 834,394 |
| Oct 1, 2025 | 139.00 | 140.05 | 136.35 | 138.75 | 138.75 | 0.18% | 608,109 |
| Sep 30, 2025 | 136.25 | 139.15 | 135.65 | 138.50 | 138.50 | 2.25% | 571,649 |
| Sep 29, 2025 | 134.15 | 136.80 | 134.15 | 135.45 | 135.45 | 1.04% | 180,401 |
| Sep 26, 2025 | 138.80 | 138.80 | 133.85 | 134.05 | 134.05 | -3.25% | 318,888 |
| Sep 25, 2025 | 139.05 | 140.20 | 138.00 | 138.55 | 138.55 | -0.43% | 256,337 |
| Sep 24, 2025 | 140.15 | 141.60 | 138.80 | 139.15 | 139.15 | -0.68% | 459,758 |
| Sep 23, 2025 | 138.95 | 141.35 | 137.20 | 140.10 | 140.10 | 0.97% | 405,512 |
| Sep 22, 2025 | 140.40 | 141.55 | 138.30 | 138.75 | 138.75 | -1.10% | 463,987 |
| Sep 19, 2025 | 136.85 | 141.20 | 136.70 | 140.30 | 140.30 | 2.78% | 649,386 |
| Sep 18, 2025 | 137.85 | 138.35 | 135.30 | 136.50 | 136.50 | -0.33% | 976,335 |
| Sep 17, 2025 | 134.35 | 138.40 | 134.10 | 136.95 | 136.95 | 1.97% | 789,906 |
| Sep 16, 2025 | 135.70 | 135.70 | 133.10 | 134.30 | 134.30 | -0.22% | 174,617 |
| Sep 15, 2025 | 134.35 | 135.15 | 132.45 | 134.60 | 134.60 | 0.56% | 1,645,408 |
| Sep 12, 2025 | 134.75 | 134.75 | 132.85 | 133.85 | 133.85 | 0.19% | 113,127 |
| Sep 11, 2025 | 133.05 | 136.40 | 132.60 | 133.60 | 133.60 | 0.83% | 418,747 |
| Sep 10, 2025 | 127.70 | 132.90 | 127.70 | 132.50 | 132.50 | 4.13% | 1,422,879 |
| Sep 9, 2025 | 127.60 | 128.55 | 126.65 | 127.25 | 127.25 | -0.62% | 2,032,209 |
| Sep 8, 2025 | 128.00 | 129.10 | 127.10 | 128.05 | 128.05 | 0.59% | 75,878 |
| Sep 5, 2025 | 127.85 | 128.10 | 125.50 | 127.30 | 127.30 | 0.39% | 1,449,608 |
| Sep 4, 2025 | 129.55 | 130.50 | 126.55 | 126.80 | 126.80 | -1.32% | 300,830 |
| Sep 3, 2025 | 127.20 | 128.90 | 127.20 | 128.50 | 128.50 | 0.71% | 142,157 |
| Sep 2, 2025 | 129.60 | 129.60 | 127.20 | 127.60 | 127.60 | -0.47% | 225,978 |
| Sep 1, 2025 | 125.95 | 128.40 | 125.70 | 128.20 | 128.20 | 2.68% | 277,935 |
| Aug 29, 2025 | 127.25 | 128.25 | 124.55 | 124.85 | 124.85 | -1.77% | 400,304 |
| Aug 28, 2025 | 129.50 | 129.65 | 126.80 | 127.10 | 127.10 | -1.93% | 174,091 |
| Aug 26, 2025 | 133.15 | 133.15 | 129.00 | 129.60 | 129.60 | -2.56% | 165,468 |
| Aug 25, 2025 | 134.65 | 135.90 | 132.80 | 133.00 | 133.00 | -1.26% | 1,723,131 |
| Aug 22, 2025 | 136.35 | 138.00 | 134.55 | 134.70 | 134.70 | -1.32% | 935,473 |
| Aug 21, 2025 | 137.70 | 138.55 | 136.30 | 136.50 | 136.50 | -0.33% | 1,056,614 |
| Aug 20, 2025 | 136.10 | 138.30 | 136.10 | 136.95 | 136.95 | -0.40% | 196,038 |
| Aug 19, 2025 | 136.85 | 137.70 | 133.70 | 137.50 | 137.50 | 1.29% | 185,707 |
| Aug 18, 2025 | 136.55 | 137.65 | 134.90 | 135.75 | 135.75 | 0.78% | 437,564 |
| Aug 14, 2025 | 135.80 | 136.55 | 134.05 | 134.70 | 134.70 | -0.74% | 387,971 |
| Aug 13, 2025 | 136.80 | 136.95 | 134.80 | 135.70 | 135.70 | 0.11% | 1,048,745 |
| Aug 12, 2025 | 135.05 | 136.95 | 134.95 | 135.55 | 135.55 | 0.56% | 387,196 |
| Aug 11, 2025 | 130.60 | 134.95 | 130.60 | 134.80 | 134.80 | 2.98% | 432,613 |
| Aug 8, 2025 | 132.95 | 132.95 | 130.55 | 130.90 | 130.90 | -1.17% | 291,931 |
| Aug 7, 2025 | 129.70 | 132.90 | 129.65 | 132.45 | 132.45 | 1.07% | 548,668 |
| Aug 6, 2025 | 128.00 | 131.60 | 127.75 | 131.05 | 131.05 | 2.38% | 608,469 |
| Aug 5, 2025 | 129.05 | 129.90 | 127.20 | 128.00 | 128.00 | -0.81% | 314,425 |
| Aug 4, 2025 | 128.40 | 129.35 | 127.15 | 129.05 | 129.05 | 0.74% | 409,184 |
| Aug 1, 2025 | 130.85 | 131.40 | 127.70 | 128.10 | 128.10 | -2.21% | 427,107 |
| Jul 31, 2025 | 129.80 | 132.55 | 128.00 | 131.00 | 131.00 | 0.23% | 456,330 |
| Jul 30, 2025 | 132.65 | 134.00 | 130.50 | 130.70 | 130.70 | -1.54% | 636,631 |
| Jul 29, 2025 | 133.75 | 133.75 | 130.95 | 132.75 | 132.75 | -0.49% | 394,993 |
| Jul 28, 2025 | 136.05 | 136.95 | 133.15 | 133.40 | 133.40 | -2.09% | 672,810 |
| Jul 25, 2025 | 139.70 | 141.80 | 136.00 | 136.25 | 136.25 | -6.03% | 999,933 |
| Jul 24, 2025 | 144.00 | 145.45 | 142.65 | 145.00 | 140.25 | 1.12% | 860,298 |
| Jul 23, 2025 | 144.40 | 144.40 | 141.60 | 143.40 | 138.70 | 0.35% | 333,350 |
| Jul 22, 2025 | 144.30 | 145.50 | 142.60 | 142.90 | 138.22 | 0.11% | 671,047 |
| Jul 21, 2025 | 146.10 | 146.15 | 140.85 | 142.75 | 138.07 | -2.23% | 751,529 |
| Jul 18, 2025 | 146.05 | 148.60 | 145.45 | 146.00 | 141.22 | -0.17% | 3,323,780 |
| Jul 17, 2025 | 148.50 | 149.00 | 144.80 | 146.25 | 141.46 | -1.38% | 591,668 |
| Jul 16, 2025 | 146.60 | 149.60 | 146.15 | 148.30 | 143.44 | 1.30% | 602,321 |
| Jul 15, 2025 | 147.00 | 147.90 | 145.75 | 146.40 | 141.60 | -0.41% | 174,082 |
| Jul 14, 2025 | 144.05 | 147.40 | 144.00 | 147.00 | 142.18 | 2.33% | 662,345 |