Union Bank of India Limited UNIONBANK
NSE · India · Finance
INR 167.59-3.41 (-1.99%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 171.00 | +3.01% | INR 169.98 | INR 172.60 | INR 169.95 | 16.92M |
| 2026-09-29 | INR 166.00 | -3.35% | INR 172.00 | INR 172.44 | INR 166.00 | 19.45M |
| 2026-09-28 | INR 171.75 | -4.69% | INR 178.60 | INR 178.99 | INR 171.55 | 8.52M |
| 2026-09-25 | INR 180.20 | +0.42% | INR 178.78 | INR 180.72 | INR 178.34 | 6.47M |
| 2026-09-24 | INR 179.45 | -0.31% | INR 178.90 | INR 180.20 | INR 175.86 | 4.48M |
| 2026-09-23 | INR 180.00 | +1.12% | INR 178.00 | INR 180.55 | INR 178.00 | 5.68M |
| 2026-09-22 | INR 178.00 | -0.05% | INR 178.00 | INR 178.80 | INR 175.86 | 5.28M |
| 2026-09-21 | INR 178.09 | +0.87% | INR 177.11 | INR 178.87 | INR 177.03 | 4.11M |
| 2026-09-18 | INR 176.56 | -0.86% | INR 178.50 | INR 178.92 | INR 176.56 | 6.40M |
| 2026-09-17 | INR 178.09 | -0.06% | INR 177.00 | INR 180.62 | INR 175.83 | 5.30M |
| 2026-09-16 | INR 178.20 | +1.83% | INR 176.54 | INR 179.35 | INR 175.07 | 9.59M |
| 2026-09-15 | INR 175.00 | -1.74% | INR 179.57 | INR 179.69 | INR 174.74 | 4.44M |
| 2026-09-14 | INR 178.10 | 0.00% | INR 178.10 | INR 178.10 | INR 178.10 | 0 |
| 2026-09-11 | INR 178.10 | -0.61% | INR 177.10 | INR 179.65 | INR 175.53 | 7.42M |
| 2026-09-10 | INR 179.20 | -2.55% | INR 182.69 | INR 184.44 | INR 177.62 | 8.54M |
| 2026-09-09 | INR 183.89 | +0.37% | INR 181.75 | INR 183.89 | INR 180.82 | 7.08M |
| 2026-09-08 | INR 183.22 | -1.52% | INR 184.41 | INR 185.15 | INR 181.40 | 5.71M |
| 2026-09-07 | INR 186.04 | -0.63% | INR 186.50 | INR 188.45 | INR 183.20 | 12.01M |
| 2026-09-04 | INR 187.22 | -0.94% | INR 189.00 | INR 189.95 | INR 187.05 | 7.91M |
| 2026-09-03 | INR 189.00 | +1.15% | INR 187.50 | INR 190.75 | INR 186.75 | 13.67M |
| 2026-09-02 | INR 186.86 | +1.06% | INR 183.50 | INR 186.86 | INR 182.50 | 9.42M |
| 2026-09-01 | INR 184.90 | -1.98% | INR 185.00 | INR 186.32 | INR 183.26 | 7.00M |
| 2026-08-31 | INR 188.63 | +1.41% | INR 184.68 | INR 188.63 | INR 181.80 | 9.77M |
| 2026-08-28 | INR 186.00 | +0.81% | INR 184.70 | INR 186.31 | INR 184.09 | 3.62M |
| 2026-08-27 | INR 184.50 | -1.61% | INR 189.00 | INR 189.64 | INR 184.08 | 7.00M |
| 2026-08-26 | INR 187.52 | +0.29% | INR 187.98 | INR 192.33 | INR 187.12 | 13.97M |
| 2026-08-25 | INR 186.98 | +1.84% | INR 182.35 | INR 187.33 | INR 181.40 | 11.18M |
| 2026-08-24 | INR 183.60 | +0.08% | INR 183.45 | INR 184.70 | INR 182.02 | 4.50M |
| 2026-08-21 | INR 183.45 | -0.67% | INR 185.30 | INR 185.30 | INR 182.50 | 6.92M |
| 2026-08-20 | INR 184.68 | -1.19% | INR 187.93 | INR 189.46 | INR 184.39 | 9.63M |
| 2026-08-19 | INR 186.90 | +0.75% | INR 185.00 | INR 187.60 | INR 184.90 | 7.51M |
| 2026-08-18 | INR 185.50 | -1.80% | INR 187.99 | INR 190.58 | INR 185.50 | 6.68M |
| 2026-08-17 | INR 188.90 | +0.81% | INR 187.37 | INR 190.15 | INR 184.27 | 14.70M |
| 2026-08-14 | INR 187.38 | +0.47% | INR 187.33 | INR 189.34 | INR 186.39 | 17.14M |
| 2026-08-13 | INR 186.50 | -0.27% | INR 187.00 | INR 188.70 | INR 185.32 | 7.55M |
| 2026-08-12 | INR 187.00 | +2.47% | INR 182.50 | INR 187.60 | INR 181.82 | 22.01M |
| 2026-08-11 | INR 182.50 | +0.75% | INR 181.94 | INR 184.85 | INR 179.88 | 14.74M |
| 2026-08-10 | INR 181.14 | -1.34% | INR 183.69 | INR 185.74 | INR 179.94 | 8.94M |
| 2026-08-07 | INR 183.60 | +0.60% | INR 182.20 | INR 184.90 | INR 180.00 | 22.19M |
| 2026-08-06 | INR 182.50 | +3.81% | INR 176.80 | INR 182.50 | INR 175.21 | 19.96M |
| 2026-08-05 | INR 175.80 | +1.03% | INR 175.00 | INR 178.20 | INR 174.22 | 12.66M |
| 2026-08-04 | INR 174.00 | 0.00% | INR 174.37 | INR 175.20 | INR 172.44 | 6.87M |
| 2026-08-03 | INR 174.00 | +1.61% | INR 171.40 | INR 175.74 | INR 171.40 | 8.35M |
| 2026-07-31 | INR 171.24 | +0.49% | INR 171.06 | INR 172.80 | INR 169.82 | 5.56M |
| 2026-07-30 | INR 170.40 | -0.40% | INR 171.08 | INR 171.08 | INR 167.90 | 9.37M |
| 2026-07-29 | INR 171.08 | +1.69% | INR 168.24 | INR 171.94 | INR 168.14 | 12.58M |
| 2026-07-28 | INR 168.24 | -1.10% | INR 170.68 | INR 171.40 | INR 167.70 | 10.78M |
| 2026-07-27 | INR 170.11 | -0.23% | INR 172.00 | INR 173.46 | INR 169.50 | 13.71M |
| 2026-07-24 | INR 170.50 | +1.25% | INR 167.89 | INR 171.50 | INR 165.81 | 13.55M |
| 2026-07-23 | INR 168.40 | -1.31% | INR 171.00 | INR 171.25 | INR 167.40 | 6.10M |
| 2026-07-22 | INR 170.64 | -3.11% | INR 175.79 | INR 175.97 | INR 170.10 | 10.79M |
| 2026-07-21 | INR 176.11 | +0.10% | INR 175.93 | INR 179.40 | INR 173.40 | 35.65M |
| 2026-07-20 | INR 175.93 | +4.43% | INR 168.00 | INR 177.29 | INR 167.77 | 36.35M |
| 2026-07-17 | INR 168.46 | -0.18% | INR 169.00 | INR 169.42 | INR 166.25 | 10.76M |
| 2026-07-16 | INR 168.77 | -2.09% | INR 175.05 | INR 175.09 | INR 168.05 | 13.29M |
| 2026-07-15 | INR 172.38 | +1.00% | INR 171.21 | INR 177.49 | INR 168.70 | 60.85M |
| 2026-07-14 | INR 170.67 | +0.16% | INR 170.00 | INR 171.42 | INR 167.18 | 15.70M |
| 2026-07-13 | INR 170.39 | +3.57% | INR 163.00 | INR 170.75 | INR 162.51 | 30.40M |
| 2026-07-10 | INR 164.51 | +4.61% | INR 157.80 | INR 165.50 | INR 157.60 | 24.60M |
| 2026-07-09 | INR 157.26 | +1.86% | INR 154.74 | INR 158.10 | INR 154.45 | 13.87M |
| 2026-07-08 | INR 154.39 | -4.15% | INR 160.20 | INR 160.49 | INR 153.50 | 13.10M |
| 2026-07-07 | INR 161.08 | 0.00% | INR 161.29 | INR 162.80 | INR 160.38 | 13.48M |
| 2026-07-06 | INR 161.08 | -1.23% | INR 163.20 | INR 163.75 | INR 160.77 | 12.25M |
| 2026-07-03 | INR 163.09 | -6.46% | INR 168.79 | INR 168.79 | INR 161.60 | 33.78M |
| 2026-07-02 | INR 174.35 | -0.30% | INR 175.00 | INR 175.79 | INR 172.61 | 17.82M |
| 2026-07-01 | INR 174.88 | +1.42% | INR 172.75 | INR 175.13 | INR 171.17 | 13.76M |
| 2026-06-30 | INR 172.43 | -1.22% | INR 175.00 | INR 175.80 | INR 171.90 | 12.55M |
| 2026-06-29 | INR 174.56 | -0.09% | INR 175.00 | INR 175.90 | INR 172.13 | 16.04M |
| 2026-06-26 | INR 174.71 | 0.00% | INR 174.71 | INR 174.71 | INR 174.71 | 0 |
| 2026-06-25 | INR 174.71 | -0.07% | INR 175.50 | INR 176.58 | INR 174.30 | 12.44M |
| 2026-06-24 | INR 174.83 | -0.17% | INR 175.02 | INR 176.00 | INR 174.10 | 13.08M |
| 2026-06-23 | INR 175.12 | -0.85% | INR 176.68 | INR 176.95 | INR 173.86 | 22.75M |
| 2026-06-22 | INR 176.62 | +0.49% | INR 175.80 | INR 176.80 | INR 174.06 | 8.52M |
| 2026-06-19 | INR 175.76 | -0.20% | INR 176.10 | INR 176.69 | INR 174.50 | 11.23M |
| 2026-06-18 | INR 176.12 | +1.36% | INR 174.34 | INR 177.60 | INR 173.21 | 14.19M |
| 2026-06-17 | INR 173.75 | +1.87% | INR 171.50 | INR 174.15 | INR 169.40 | 12.65M |
| 2026-06-16 | INR 170.56 | -0.43% | INR 172.45 | INR 172.95 | INR 168.54 | 8.61M |
| 2026-06-15 | INR 171.30 | +0.74% | INR 172.90 | INR 173.90 | INR 170.80 | 8.37M |
| 2026-06-12 | INR 170.05 | +3.35% | INR 167.50 | INR 170.42 | INR 166.15 | 13.37M |
| 2026-06-11 | INR 164.54 | -1.15% | INR 164.10 | INR 165.68 | INR 162.92 | 12.15M |
| 2026-06-10 | INR 166.45 | -2.34% | INR 170.00 | INR 170.73 | INR 166.00 | 12.21M |
| 2026-06-09 | INR 170.44 | +3.18% | INR 165.64 | INR 170.96 | INR 165.31 | 16.72M |
| 2026-06-08 | INR 165.18 | -1.09% | INR 165.00 | INR 170.64 | INR 163.45 | 14.43M |
| 2026-06-05 | INR 167.00 | +0.28% | INR 167.60 | INR 169.59 | INR 165.84 | 12.93M |
| 2026-06-04 | INR 166.54 | -0.10% | INR 166.45 | INR 167.50 | INR 165.15 | 6.25M |
| 2026-06-03 | INR 166.70 | +2.47% | INR 164.01 | INR 167.50 | INR 160.55 | 10.41M |
| 2026-06-02 | INR 162.68 | +0.09% | INR 161.05 | INR 163.90 | INR 160.10 | 18.23M |
| 2026-06-01 | INR 162.54 | -3.18% | INR 168.00 | INR 168.79 | INR 161.95 | 11.66M |
| 2026-05-29 | INR 167.88 | -0.50% | INR 169.00 | INR 171.79 | INR 166.60 | 48.29M |
| 2026-05-28 | INR 168.72 | 0.00% | INR 168.72 | INR 168.72 | INR 168.72 | 0 |