Union Bank of India (NSE:UNIONBANK)
India
· Delayed Price · Currency is INR 153.30
+0.87 (0.57%)
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 | 152.43 | 153.69 | 150.80 | 153.30 | 153.30 | 0.57% | 11,066,670 |
| Dec 4, 2025 | 150.80 | 153.27 | 150.15 | 152.43 | 152.43 | 0.69% | 11,671,950 |
| Dec 3, 2025 | 157.34 | 157.70 | 150.30 | 151.38 | 151.38 | -2.82% | 25,417,550 |
| Dec 2, 2025 | 155.01 | 160.15 | 154.44 | 155.77 | 155.77 | 1.02% | 41,382,650 |
| Dec 1, 2025 | 154.00 | 156.00 | 153.16 | 154.19 | 154.19 | 0.60% | 8,974,727 |
| Nov 28, 2025 | 154.00 | 154.75 | 152.21 | 153.27 | 153.27 | -0.65% | 7,664,117 |
| Nov 27, 2025 | 155.89 | 155.89 | 153.10 | 154.28 | 154.28 | -0.72% | 6,095,060 |
| Nov 26, 2025 | 153.85 | 157.51 | 153.40 | 155.40 | 155.40 | 1.67% | 16,804,200 |
| Nov 25, 2025 | 151.00 | 153.21 | 151.00 | 152.85 | 152.85 | 1.23% | 5,133,754 |
| Nov 24, 2025 | 150.95 | 152.60 | 150.51 | 150.99 | 150.99 | 0.07% | 10,621,630 |
| Nov 21, 2025 | 153.00 | 153.02 | 149.61 | 150.89 | 150.89 | -1.50% | 8,113,297 |
| Nov 20, 2025 | 155.10 | 156.60 | 152.70 | 153.19 | 153.19 | -0.84% | 6,033,517 |
| Nov 19, 2025 | 153.30 | 154.99 | 152.01 | 154.48 | 154.48 | 0.89% | 9,710,597 |
| Nov 18, 2025 | 154.07 | 154.74 | 152.40 | 153.11 | 153.11 | -0.63% | 5,855,016 |
| Nov 17, 2025 | 153.75 | 156.06 | 153.40 | 154.08 | 154.08 | 0.86% | 9,495,126 |
| Nov 14, 2025 | 151.76 | 153.74 | 151.53 | 152.76 | 152.76 | 0.57% | 8,855,570 |
| Nov 13, 2025 | 157.05 | 157.40 | 151.41 | 151.90 | 151.90 | -2.81% | 19,743,580 |
| Nov 12, 2025 | 153.26 | 156.75 | 152.51 | 156.29 | 156.29 | 2.40% | 12,015,870 |
| Nov 11, 2025 | 154.24 | 154.62 | 150.32 | 152.62 | 152.62 | -1.05% | 11,291,010 |
| Nov 10, 2025 | 153.98 | 155.42 | 152.30 | 154.24 | 154.24 | 0.61% | 13,758,440 |
| Nov 7, 2025 | 149.10 | 153.66 | 147.80 | 153.30 | 153.30 | 2.10% | 14,462,530 |
| Nov 6, 2025 | 152.58 | 152.58 | 149.60 | 150.15 | 150.15 | -0.92% | 10,296,770 |
| Nov 4, 2025 | 151.90 | 152.65 | 150.25 | 151.54 | 151.54 | 0.44% | 14,622,440 |
| Nov 3, 2025 | 149.00 | 152.75 | 148.95 | 150.88 | 150.88 | 1.49% | 23,971,440 |
| Oct 31, 2025 | 143.27 | 152.00 | 142.86 | 148.67 | 148.67 | 4.46% | 63,642,540 |
| Oct 30, 2025 | 146.40 | 150.80 | 140.80 | 142.32 | 142.32 | -2.60% | 37,275,550 |
| Oct 29, 2025 | 148.00 | 148.23 | 145.37 | 146.12 | 146.12 | -0.65% | 7,276,992 |
| Oct 28, 2025 | 145.90 | 147.73 | 144.70 | 147.07 | 147.07 | 1.46% | 15,194,370 |
| Oct 27, 2025 | 142.48 | 146.20 | 141.65 | 144.96 | 144.96 | 2.25% | 10,145,520 |
| Oct 24, 2025 | 142.71 | 144.00 | 140.80 | 141.77 | 141.77 | -0.76% | 5,680,097 |
| Oct 23, 2025 | 142.00 | 145.00 | 142.00 | 142.85 | 142.85 | 0.84% | 12,272,540 |
| Oct 21, 2025 | 142.00 | 142.52 | 141.10 | 141.66 | 141.66 | 0.23% | 2,539,060 |
| Oct 20, 2025 | 137.69 | 142.80 | 137.49 | 141.33 | 141.33 | 3.39% | 18,095,180 |
| Oct 17, 2025 | 138.81 | 139.08 | 135.80 | 136.69 | 136.69 | -1.53% | 7,584,213 |
| Oct 16, 2025 | 140.00 | 140.75 | 138.00 | 138.81 | 138.81 | -0.45% | 5,116,871 |
| Oct 15, 2025 | 137.24 | 140.40 | 137.14 | 139.44 | 139.44 | 1.78% | 6,780,170 |
| Oct 14, 2025 | 140.10 | 140.34 | 136.74 | 137.00 | 137.00 | -2.07% | 6,987,798 |
| Oct 13, 2025 | 139.27 | 141.00 | 136.91 | 139.90 | 139.90 | 0.45% | 8,108,286 |
| Oct 10, 2025 | 137.90 | 140.18 | 137.52 | 139.27 | 139.27 | 1.04% | 7,959,876 |
| Oct 9, 2025 | 136.65 | 139.35 | 136.15 | 137.83 | 137.83 | 1.33% | 7,305,339 |
| Oct 8, 2025 | 139.25 | 139.25 | 135.72 | 136.02 | 136.02 | -1.82% | 7,718,941 |
| Oct 7, 2025 | 137.00 | 139.15 | 136.75 | 138.54 | 138.54 | 1.36% | 8,128,536 |
| Oct 6, 2025 | 137.70 | 138.25 | 135.30 | 136.68 | 136.68 | -0.75% | 10,215,420 |
| Oct 3, 2025 | 138.78 | 140.45 | 135.29 | 137.71 | 137.71 | -0.75% | 11,964,810 |
| Oct 1, 2025 | 139.19 | 140.10 | 136.40 | 138.75 | 138.75 | 0.17% | 8,641,300 |
| Sep 30, 2025 | 135.89 | 139.15 | 135.68 | 138.51 | 138.51 | 2.30% | 9,260,926 |
| Sep 29, 2025 | 134.29 | 136.83 | 134.26 | 135.40 | 135.40 | 0.98% | 8,531,659 |
| Sep 26, 2025 | 138.55 | 138.70 | 133.90 | 134.08 | 134.08 | -3.38% | 8,038,715 |
| Sep 25, 2025 | 139.19 | 140.20 | 137.82 | 138.77 | 138.77 | -0.29% | 6,552,575 |
| Sep 24, 2025 | 140.60 | 141.63 | 138.77 | 139.17 | 139.17 | -0.73% | 9,872,466 |