Skip to main content
Union Bank of India (BOM:532477)
India flag India · Delayed Price · Currency is INR
170.70
-5.40 (-3.07%)
At close: Apr 28, 2026

Union Bank of India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026173.00174.35169.20170.70170.70-3.07%900,533
Apr 27, 2026177.10178.65175.45176.10176.10-0.51%540,127
Apr 24, 2026179.65180.55174.40177.00177.00-1.48%828,221
Apr 23, 2026195.00195.05177.45179.65179.65-7.40%1,975,855
Apr 22, 2026191.20197.10190.50194.00194.001.46%1,811,420
Apr 21, 2026190.55192.90189.75191.20191.201.14%312,792
Apr 20, 2026189.00193.30186.25189.05189.050.08%349,403
Apr 17, 2026189.50189.50186.45188.90188.900.24%359,041
Apr 16, 2026189.95191.15187.30188.45188.45-0.05%526,932
Apr 15, 2026187.25191.45185.95188.55188.552.08%588,357
Apr 13, 2026181.90185.40178.95184.70184.70-2.28%611,489
Apr 10, 2026188.00190.00186.70189.00189.002.36%431,563
Apr 9, 2026186.00188.85183.65184.65184.65-0.57%637,412
Apr 8, 2026181.70186.75178.85185.70185.708.09%703,734
Apr 7, 2026174.00174.00167.90171.80171.80-1.32%467,667
Apr 6, 2026172.80177.55169.35174.10174.101.10%663,804
Apr 2, 2026168.00172.80164.20172.20172.200.23%515,287
Apr 1, 2026171.00173.10167.30171.80171.804.66%473,106
Mar 30, 2026161.60173.25161.60164.15164.15-6.60%804,683
Mar 27, 2026178.00178.60172.55175.75175.75-2.58%2,268,074
Mar 25, 2026175.95183.45175.15180.40180.403.71%869,171
Mar 24, 2026173.50175.60170.95173.95173.953.27%442,198
Mar 23, 2026174.50174.50167.90168.45168.45-5.18%584,586
Mar 20, 2026174.20179.90173.35177.65177.653.25%338,053
Mar 19, 2026173.30175.35170.95172.05172.05-3.26%239,373
Mar 18, 2026176.30179.40176.30177.85177.851.02%153,078
Mar 17, 2026176.55176.60172.95176.05176.050.37%167,474
Mar 16, 2026172.15177.00171.25175.40175.400.86%544,483
Mar 13, 2026181.45181.65173.25173.90173.90-4.50%550,152
Mar 12, 2026179.40183.25175.60182.10182.100.69%262,009
Mar 11, 2026187.15187.90180.35180.85180.85-3.00%456,341
Mar 10, 2026181.40187.45179.80186.45186.453.96%784,808
Mar 9, 2026184.40184.40175.50179.35179.35-4.88%609,271
Mar 6, 2026190.40193.00187.95188.55188.55-1.36%346,894
Mar 5, 2026192.40195.30188.75191.15191.150.08%484,816
Mar 4, 2026194.20195.95189.40191.00191.00-3.54%665,133
Mar 2, 2026193.05201.15193.05198.00198.00-2.13%1,475,963
Feb 27, 2026201.60205.45199.95202.30202.300.37%913,994
Feb 26, 2026199.70203.15197.90201.55201.551.18%559,279
Feb 25, 2026200.25202.50196.65199.20199.20-0.72%1,133,894
Feb 24, 2026197.65202.35196.25200.65200.651.49%722,991
Feb 23, 2026195.50200.25194.55197.70197.701.91%1,191,703
Feb 20, 2026189.45194.80188.70194.00194.002.40%387,208
Feb 19, 2026193.40195.75188.50189.45189.45-1.84%1,332,050
Feb 18, 2026189.40193.95189.15193.00193.002.17%1,083,804
Feb 17, 2026183.20189.80181.85188.90188.903.14%1,285,777
Feb 16, 2026178.70184.00176.10183.15183.152.49%379,721
Feb 13, 2026180.65180.65178.15178.70178.70-1.24%249,956
Feb 12, 2026180.05182.35178.35180.95180.950.33%985,278
Feb 11, 2026180.20180.55176.20180.35180.350.61%513,250
Feb 10, 2026181.75181.75177.70179.25179.25-0.39%225,277
Feb 9, 2026181.00182.10178.85179.95179.950.98%564,667
Feb 6, 2026177.90178.60174.55178.20178.200.20%204,362
Feb 5, 2026176.35179.20175.60177.85177.851.02%687,800
Feb 4, 2026174.95176.90172.00176.05176.050.98%314,937
Feb 3, 2026178.80183.15172.05174.35174.352.23%347,967
Feb 2, 2026169.20172.15165.50170.55170.550.77%568,576
Feb 1, 2026180.65181.65167.60169.25169.25-6.31%807,146
Jan 30, 2026177.75182.65176.05180.65180.650.64%1,560,662
Jan 29, 2026183.40183.40178.20179.50179.50-1.37%1,125,564
Jan 28, 2026176.10182.45175.10182.00182.003.67%1,266,741
Jan 27, 2026174.25176.50171.85175.55175.551.65%864,886
Jan 23, 2026175.80178.90172.00172.70172.70-1.26%1,204,598
Jan 22, 2026174.95177.65174.00174.90174.901.36%1,791,744
Jan 21, 2026174.95178.25170.85172.55172.55-1.71%638,775
Jan 20, 2026177.20180.80175.00175.55175.55-1.10%908,719
Jan 19, 2026176.05178.25174.55177.50177.500.82%1,078,722
Jan 16, 2026179.40182.95174.85176.05176.05-1.92%1,869,580
Jan 14, 2026166.15180.75164.90179.50179.508.03%5,400,125
Jan 13, 2026165.30166.80163.80166.15166.151.25%1,646,610
Jan 12, 2026162.85164.40160.25164.10164.101.17%359,921
Jan 9, 2026160.75166.00160.75162.20162.200.56%1,009,757
Jan 8, 2026166.45166.70160.25161.30161.30-3.01%804,328
Jan 7, 2026166.25166.90164.15166.30166.300.39%744,438
Jan 6, 2026163.25167.30162.30165.65165.652.00%1,625,512
Jan 5, 2026157.40162.95157.40162.40162.403.57%2,819,877
Jan 2, 2026153.80157.10153.80156.80156.802.12%657,585
Jan 1, 2026153.80154.90152.75153.55153.55-0.16%502,055
Dec 31, 2025151.80155.30151.50153.80153.801.28%754,174
Dec 30, 2025149.60152.85148.15151.85151.851.84%348,452
Dec 29, 2025150.00150.75148.70149.10149.10-0.80%714,166
Dec 26, 2025151.00151.45150.00150.30150.30-0.27%123,346
Dec 24, 2025153.00153.25150.45150.70150.70-1.08%140,902
Dec 23, 2025153.65153.75151.85152.35152.35-0.26%1,177,424
Dec 22, 2025154.80155.15152.25152.75152.75-0.84%447,110
Dec 19, 2025154.30155.45153.15154.05154.05-0.10%367,509
Dec 18, 2025153.30155.10152.05154.20154.200.75%627,152
Dec 17, 2025152.65154.30152.55153.05153.05-0.07%214,221
Dec 16, 2025153.05154.00152.40153.15153.15-0.36%210,283
Dec 15, 2025152.75154.05151.05153.70153.700.62%446,266
Dec 12, 2025150.50153.10149.85152.75152.751.53%190,766
Dec 11, 2025148.50151.25147.80150.45150.451.76%1,462,539
Dec 10, 2025149.30151.25147.15147.85147.85-1.66%331,619
Dec 9, 2025147.15150.70145.85150.35150.351.48%334,616
Dec 8, 2025152.20153.50146.50148.15148.15-3.39%611,552
Dec 5, 2025152.35153.65150.70153.35153.350.66%320,985
Dec 4, 2025151.20153.25150.15152.35152.350.63%989,404
Dec 3, 2025157.25157.50150.35151.40151.40-2.76%567,267
Dec 2, 2025154.25160.10154.25155.70155.701.04%1,774,414
Dec 1, 2025154.00155.80153.25154.10154.100.59%231,953