Union Bank of India - UNIONBANK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	148	146.12	146.12	148.23	145.37	7.28M
October 28, 2025	145.9	147.07	147.07	147.73	144.7	15.19M
October 27, 2025	142.48	144.96	144.96	146.2	141.65	10.15M
October 24, 2025	142.71	141.77	141.77	144	140.8	5.68M
October 23, 2025	142	142.85	142.85	145	142	12.27M
October 21, 2025	142	141.3	141.3	142.52	141.1	2.54M
October 20, 2025	137.69	141.33	141.33	142.8	137.49	18.1M
October 17, 2025	138.81	136.69	136.69	139.08	135.8	7.58M
October 16, 2025	140	138.81	138.81	140.75	138	5.12M
October 15, 2025	137.24	139.44	139.44	140.4	137.14	6.78M
October 14, 2025	140.1	137	137	140.34	136.74	6.99M
October 13, 2025	139.27	139.9	139.9	141	136.91	8.11M
October 10, 2025	137.9	139.27	139.27	140.18	137.52	7.96M
October 09, 2025	136.65	137.83	137.83	139.35	136.15	7.31M
October 08, 2025	139.25	136.02	136.02	139.25	135.72	7.72M
October 07, 2025	137	138.54	138.54	139.15	136.75	8.13M
October 06, 2025	137.7	136.68	136.68	138.25	135.3	10.22M
October 03, 2025	138.78	137.71	137.71	140.45	135.29	11.96M
October 01, 2025	139.19	138.75	138.75	140.1	136.4	8.64M
September 30, 2025	135.89	138.51	138.51	139.15	135.68	9.26M
September 29, 2025	134.29	135.4	135.4	136.83	134.26	8.53M
September 26, 2025	138.55	134.08	134.08	138.7	133.9	8.04M
September 25, 2025	139.19	138.77	138.77	140.2	137.82	6.55M
September 24, 2025	140.6	139.17	139.17	141.63	138.77	9.87M
September 23, 2025	138.81	140.2	140.2	141.34	137.11	7.61M
September 22, 2025	140.35	138.81	138.81	141.56	138.33	7.48M
September 19, 2025	136.8	140.3	140.3	141.23	136.52	23.47M
September 18, 2025	137.41	136.59	136.59	138.36	135.3	12.76M
September 17, 2025	134.5	137.03	137.03	138.45	134	15.3M
September 16, 2025	134.95	134.29	134.29	135.07	133	6.95M
September 15, 2025	133.88	134.64	134.64	135.11	132.5	8.2M
September 12, 2025	134.3	133.88	133.88	134.3	132.82	5.58M
September 11, 2025	132.95	133.72	133.72	136.48	132.55	10.91M
September 10, 2025	127.9	132.51	132.51	132.9	127.87	17.94M
September 09, 2025	128.09	127.24	127.24	128.49	126.61	6.44M
September 08, 2025	127.74	128.05	128.05	129.05	127.1	2.61M
September 05, 2025	126.98	127.34	127.34	128.16	125.45	8.06M
September 04, 2025	129.75	126.83	126.83	130.59	126.63	7.51M
September 03, 2025	128	128.46	128.46	128.9	127.58	6.92M
September 02, 2025	128.51	127.66	127.66	129.41	127.23	4M
September 01, 2025	125.5	128.16	128.16	128.4	125.5	5.84M
August 29, 2025	127.45	124.82	124.82	128.2	124.64	13.17M
August 28, 2025	129.58	127.08	127.08	129.58	126.8	7.29M
August 26, 2025	133	129.67	129.67	133	128.94	13.48M
August 25, 2025	134.77	133.04	133.04	136	132.83	6.49M
August 22, 2025	136.58	134.76	134.76	138.22	134.6	7.28M
August 21, 2025	137	136.53	136.53	138.55	136.3	6.92M
August 20, 2025	137.02	136.91	136.91	138.29	136.41	7.03M
August 19, 2025	135.8	137.53	137.53	137.75	133.71	8.22M
August 18, 2025	136.86	135.79	135.79	137.63	134.9	10.43M
August 14, 2025	136	134.84	134.84	136.48	134.12	5.98M
August 13, 2025	136	135.69	135.69	136.94	134.81	6.38M
August 12, 2025	135.45	135.54	135.54	137	134.96	8.58M
August 11, 2025	131	134.78	134.78	134.96	130.98	10.23M
August 08, 2025	132	130.98	130.98	132.55	130.5	6.25M
August 07, 2025	130	132.45	132.45	132.8	129.64	12.18M
August 06, 2025	128.15	131.02	131.02	131.63	127.81	11.99M
August 05, 2025	128.9	127.98	127.98	129.87	127.18	14.45M
August 04, 2025	128.62	129.04	129.04	129.43	127.14	12.08M
August 01, 2025	130.96	128.1	128.1	131.45	127.8	9.78M

Union Bank of India (UNIONBANK.NS) NSE