Skip to main content
Union Bank of India (NSE:UNIONBANK)
India flag India · Delayed Price · Currency is INR
179.06
-9.59 (-5.08%)
At close: Mar 9, 2026

Union Bank of India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026181.51183.16175.50179.06179.06-5.08%22,083,960
Mar 6, 2026190.80193.05188.00188.65188.65-1.33%12,364,070
Mar 5, 2026193.03195.40188.80191.20191.200.04%17,729,250
Mar 4, 2026196.00196.00189.40191.13191.13-3.53%23,915,350
Mar 2, 2026195.04201.20195.04198.13198.13-2.05%22,256,830
Feb 27, 2026202.01205.49199.86202.27202.270.36%23,419,780
Feb 26, 2026200.00203.20197.90201.54201.541.12%30,109,110
Feb 25, 2026201.30202.54196.62199.30199.30-0.66%20,245,350
Feb 24, 2026197.60202.24196.21200.62200.621.44%19,355,790
Feb 23, 2026196.00200.25194.63197.78197.781.96%23,701,480
Feb 20, 2026189.35194.90188.50193.98193.982.35%14,595,000
Feb 19, 2026193.11195.69188.51189.52189.52-1.86%15,642,400
Feb 18, 2026190.00193.99189.00193.11193.112.23%27,237,710
Feb 17, 2026183.55190.00181.86188.89188.893.17%29,239,580
Feb 16, 2026178.00184.00176.08183.09183.092.36%8,656,305
Feb 13, 2026180.00180.76178.10178.87178.87-1.18%8,733,451
Feb 12, 2026180.40182.35178.31181.00181.000.37%13,347,280
Feb 11, 2026179.98180.58176.11180.33180.330.60%10,157,636
Feb 10, 2026181.00181.00177.50179.26179.26-0.40%8,405,977
Feb 9, 2026181.00182.10178.92179.98179.981.04%15,467,260
Feb 6, 2026177.50178.69174.55178.13178.130.12%9,274,510
Feb 5, 2026176.11179.20175.51177.92177.921.03%11,292,970
Feb 4, 2026174.40176.99171.90176.11176.110.97%13,200,780
Feb 3, 2026179.00183.10172.00174.41174.411.92%11,079,250
Feb 2, 2026169.37172.08165.11171.13171.131.04%13,991,980
Feb 1, 2026180.75181.59167.42169.37169.37-6.30%13,587,080
Jan 30, 2026178.00182.72176.00180.76180.760.74%15,736,550
Jan 29, 2026183.00183.34178.25179.44179.44-1.37%40,375,150
Jan 28, 2026176.80182.46175.25181.93181.933.84%23,047,430
Jan 27, 2026174.50176.67171.74175.21175.211.41%17,366,120
Jan 23, 2026176.00178.99172.00172.77172.77-1.15%24,039,470
Jan 22, 2026174.65177.66174.00174.78174.781.34%17,020,104
Jan 21, 2026174.76178.30170.76172.47172.47-1.86%15,653,200
Jan 20, 2026177.43180.75175.00175.73175.73-0.96%14,538,590
Jan 19, 2026175.84178.13174.55177.43177.430.73%26,114,970
Jan 16, 2026179.25182.90174.84176.15176.15-1.74%35,089,120
Jan 14, 2026166.20180.69164.80179.27179.277.87%88,500,240
Jan 13, 2026164.99166.78163.57166.19166.191.35%15,008,270
Jan 12, 2026163.50164.40160.30163.98163.981.06%11,523,260
Jan 9, 2026160.90166.00160.53162.26162.260.50%15,759,090
Jan 8, 2026166.28166.92160.25161.46161.46-2.93%13,384,490
Jan 7, 2026166.50166.63164.13166.33166.330.36%9,352,445
Jan 6, 2026163.60167.30162.61165.74165.742.08%27,407,240
Jan 5, 2026158.00162.99157.51162.36162.363.61%30,448,320
Jan 2, 2026153.99157.10153.92156.70156.702.03%11,427,490
Jan 1, 2026154.20154.99152.70153.58153.58-0.12%5,815,300
Dec 31, 2025152.45155.30151.38153.76153.761.39%11,421,980
Dec 30, 2025149.51152.84148.12151.65151.651.68%34,376,360
Dec 29, 2025150.19150.70148.67149.15149.15-0.71%6,332,111
Dec 26, 2025150.79151.47150.00150.22150.22-0.36%2,656,436
Dec 24, 2025153.00153.00150.39150.76150.76-1.05%5,737,536
Dec 23, 2025153.90153.90151.85152.36152.36-0.29%4,846,187
Dec 22, 2025155.05155.20152.38152.80152.80-0.80%6,272,156
Dec 19, 2025154.80155.48153.10154.03154.03-0.08%7,568,724
Dec 18, 2025153.15155.15152.01154.15154.150.73%8,321,466
Dec 17, 2025152.95154.38152.50153.04153.04-0.10%9,900,117
Dec 16, 2025153.35154.25152.41153.20153.20-0.29%7,230,799
Dec 15, 2025152.74154.13151.10153.65153.650.60%7,971,639
Dec 12, 2025150.60153.06149.83152.74152.741.47%9,061,839
Dec 11, 2025148.06151.28147.75150.53150.531.67%6,920,751
Dec 10, 2025150.50151.20147.02148.06148.06-1.58%8,715,752
Dec 9, 2025147.45150.75145.87150.43150.431.40%13,392,200
Dec 8, 2025153.30153.57146.50148.36148.36-3.22%13,307,850
Dec 5, 2025152.43153.69150.80153.30153.300.57%11,066,670
Dec 4, 2025150.80153.27150.15152.43152.430.69%11,671,950
Dec 3, 2025157.34157.70150.30151.38151.38-2.82%25,417,550
Dec 2, 2025155.01160.15154.44155.77155.771.02%41,382,650
Dec 1, 2025154.00156.00153.16154.19154.190.60%8,974,727
Nov 28, 2025154.00154.75152.21153.27153.27-0.65%7,664,117
Nov 27, 2025155.89155.89153.10154.28154.28-0.72%6,095,060
Nov 26, 2025153.85157.51153.40155.40155.401.67%16,804,200
Nov 25, 2025151.00153.21151.00152.85152.851.23%5,133,754
Nov 24, 2025150.95152.60150.51150.99150.990.07%10,621,630
Nov 21, 2025153.00153.02149.61150.89150.89-1.50%8,113,297
Nov 20, 2025155.10156.60152.70153.19153.19-0.84%6,033,517
Nov 19, 2025153.30154.99152.01154.48154.480.89%9,710,597
Nov 18, 2025154.07154.74152.40153.11153.11-0.63%5,855,016
Nov 17, 2025153.75156.06153.40154.08154.080.86%9,495,126
Nov 14, 2025151.76153.74151.53152.76152.760.57%8,855,570
Nov 13, 2025157.05157.40151.41151.90151.90-2.81%19,743,580
Nov 12, 2025153.26156.75152.51156.29156.292.40%12,015,870
Nov 11, 2025154.24154.62150.32152.62152.62-1.05%11,291,010
Nov 10, 2025153.98155.42152.30154.24154.240.61%13,758,440
Nov 7, 2025149.10153.66147.80153.30153.302.10%14,462,530
Nov 6, 2025152.58152.58149.60150.15150.15-0.92%10,296,770
Nov 4, 2025151.90152.65150.25151.54151.540.44%14,622,440
Nov 3, 2025149.00152.75148.95150.88150.881.49%23,971,440
Oct 31, 2025143.27152.00142.86148.67148.674.46%63,642,540
Oct 30, 2025146.40150.80140.80142.32142.32-2.60%37,275,550
Oct 29, 2025148.00148.23145.37146.12146.12-0.65%7,276,992
Oct 28, 2025145.90147.73144.70147.07147.071.46%15,194,370
Oct 27, 2025142.48146.20141.65144.96144.962.25%10,145,520
Oct 24, 2025142.71144.00140.80141.77141.77-0.76%5,680,097
Oct 23, 2025142.00145.00142.00142.85142.850.84%12,272,540
Oct 21, 2025142.00142.52141.10141.66141.660.23%2,539,060
Oct 20, 2025137.69142.80137.49141.33141.333.39%18,095,180
Oct 17, 2025138.81139.08135.80136.69136.69-1.53%7,584,213
Oct 16, 2025140.00140.75138.00138.81138.81-0.45%5,116,871
Oct 15, 2025137.24140.40137.14139.44139.441.78%6,780,170
Oct 14, 2025140.10140.34136.74137.00137.00-2.07%6,987,798