BSE - Free Realtime Quote
INR
Union Bank of India (UNIONBANK.BO)
184.10
-1.85
(-0.99%)
As of 2:26:06 PM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
186.00
187.60
183.05
183.40
183.40
177,312
Nov 2, 2026
186.80
188.75
185.65
185.85
185.85
247,943
Oct 30, 2026
186.60
187.70
184.80
185.20
185.20
667,108
Oct 29, 2026
182.90
187.45
182.85
186.15
186.15
833,897
Oct 28, 2026
183.60
183.60
180.70
182.00
182.00
165,702
Oct 27, 2026
183.00
185.40
181.85
184.00
184.00
757,900
Oct 26, 2026
178.55
181.90
177.35
181.10
181.10
376,704
Oct 23, 2026
183.00
183.50
177.55
178.50
178.50
879,293
Oct 22, 2026
184.70
185.60
180.15
182.00
182.00
2,153,758
Oct 21, 2026
182.30
185.95
180.15
181.05
181.05
1,115,017
Oct 19, 2026
172.50
182.90
172.50
180.50
180.50
2,108,736
Oct 16, 2026
173.70
174.25
170.80
172.00
172.00
1,092,032
Oct 15, 2026
175.00
175.00
167.55
172.70
172.70
651,895
Oct 14, 2026
172.60
175.20
170.45
174.20
174.20
1,438,425
Oct 13, 2026
171.00
173.55
169.10
171.50
171.50
203,094
Oct 12, 2026
173.25
174.30
170.15
171.45
171.45
104,820
Oct 9, 2026
172.70
174.65
171.00
172.30
172.30
304,563
Oct 8, 2026
173.00
174.50
171.25
172.95
172.95
362,345
Oct 7, 2026
167.95
174.85
165.35
173.00
173.00
424,520
Oct 6, 2026
168.80
171.25
166.95
168.40
168.40
255,603
Oct 5, 2026
168.10
171.15
165.70
168.10
168.10
281,234
Oct 1, 2026
170.30
172.10
164.85
168.00
168.00
227,800
Sep 30, 2026
169.95
172.60
169.95
170.50
170.50
557,397
Sep 29, 2026
171.80
172.25
167.85
171.90
171.90
538,332
Sep 28, 2026
179.80
179.80
171.80
171.80
171.80
332,315
Sep 25, 2026
178.05
180.65
178.05
180.00
180.00
462,853
Sep 24, 2026
178.75
180.05
176.20
179.25
179.25
202,790
Sep 23, 2026
178.00
180.40
178.00
179.60
179.60
207,703
Sep 22, 2026
178.10
178.90
175.85
178.00
178.00
95,941
Sep 21, 2026
177.00
178.95
177.00
177.25
177.25
158,760
Sep 18, 2026
177.80
178.95
177.00
177.00
177.00
99,160
Sep 17, 2026
177.35
180.65
175.90
177.45
177.45
211,592
Sep 16, 2026
176.55
179.35
175.05
177.60
177.60
493,208
Sep 15, 2026
178.70
179.60
174.75
175.30
175.30
108,052
Sep 11, 2026
177.00
179.35
175.60
178.00
178.00
424,431
Sep 10, 2026
183.15
184.35
178.05
180.80
180.80
945,868
Sep 9, 2026
182.95
183.65
180.80
183.40
183.40
356,659
Sep 8, 2026
184.75
185.20
181.50
183.00
183.00
303,954
Sep 7, 2026
186.75
188.60
183.25
186.00
186.00
1,835,887
Sep 4, 2026
189.95
189.95
186.55
186.55
186.55
266,025
Sep 3, 2026
187.70
190.70
186.85
188.50
188.50
1,237,734
Sep 2, 2026
184.30
186.35
182.40
186.15
186.15
792,825
Sep 1, 2026
185.95
186.30
183.35
184.35
184.35
292,100
Aug 31, 2026
184.95
185.15
181.85
184.70
184.70
177,612
Aug 28, 2026
185.00
186.25
184.15
185.55
185.55
239,638
Aug 27, 2026
188.05
189.55
179.90
179.90
179.90
440,579
Aug 26, 2026
188.30
192.20
187.10
188.00
188.00
484,995
Aug 25, 2026
182.75
187.30
181.30
186.50
186.50
345,795
Aug 24, 2026
183.40
184.65
182.00
182.85
182.85
180,910
Aug 21, 2026
185.05
185.25
182.60
183.00
183.00
261,000
Aug 20, 2026
188.00
189.65
184.40
184.50
184.50
289,566
Aug 19, 2026
185.50
187.60
185.05
185.50
185.50
796,396
Aug 18, 2026
188.65
190.40
185.85
185.85
185.85
649,229
Aug 17, 2026
184.85
190.15
184.40
188.00
188.00
1,108,817
Aug 14, 2026
187.75
189.30
186.50
187.00
187.00
708,231
Aug 13, 2026
187.95
188.70
185.40
186.00
186.00
355,199
Aug 12, 2026
183.40
187.55
181.95
186.70
186.70
962,741
Aug 11, 2026
181.30
184.80
179.90
182.35
182.35
850,879
Aug 10, 2026
184.10
185.60
180.05
180.40
180.40
355,692
Aug 7, 2026
182.60
184.75
179.95
183.35
183.35
905,086
Aug 6, 2026
177.20
181.95
175.40
181.90
181.90
871,195
Aug 5, 2026
175.20
178.00
174.50
174.85
174.85
588,668
Aug 4, 2026
174.60
175.15
172.50
173.85
173.85
363,078
Aug 3, 2026
171.80
175.70
171.70
173.70
173.70
662,145
Jul 31, 2026
171.00
172.75
169.80
171.15
171.15
294,911
Jul 30, 2026
171.00
171.00
167.90
170.45
170.45
278,928
Jul 29, 2026
168.05
171.90
168.05
171.05
171.05
532,213
Jul 28, 2026
170.20
171.30
167.85
168.30
168.30
548,007
Jul 27, 2026
171.70
173.40
169.65
170.20
170.20
1,310,045
Jul 24, 2026
166.95
171.35
165.80
170.50
170.50
1,462,299
Jul 23, 2026
170.85
171.25
167.50
168.45
168.45
405,936
Jul 22, 2026
175.75
176.10
170.10
170.65
170.65
1,032,847
Jul 21, 2026
175.05
179.40
174.00
176.15
176.15
2,690,426
Jul 20, 2026
169.00
177.25
169.00
176.00
176.00
3,988,158
Jul 17, 2026
167.95
169.45
166.35
168.55
168.55
651,572
Jul 16, 2026
174.05
175.00
168.10
168.80
168.80
1,060,042
Jul 15, 2026
171.75
177.50
168.65
172.40
172.40
3,143,172
Jul 14, 2026
169.50
171.45
167.25
170.55
170.55
1,640,996
Jul 13, 2026
163.35
170.70
162.95
170.40
170.40
1,375,537
Jul 10, 2026
157.45
165.35
157.45
164.50
164.50
1,505,944
Jul 9, 2026
153.65
158.00
153.65
157.45
157.45
652,402
Jul 8, 2026
160.25
160.25
153.50
154.40
154.40
993,135
Jul 7, 2026
161.90
162.85
160.35
161.10
161.10
265,397
Jul 6, 2026
162.30
163.80
160.75
161.05
161.05
976,947
Jul 3, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
169.45
169.60
161.65
163.15
163.15
1,667,907
Jul 2, 2026
175.20
175.60
172.70
174.40
169.40
478,530
Jul 1, 2026
173.10
175.10
171.20
174.85
169.84
592,601
Jun 30, 2026
176.20
176.20
171.90
172.40
167.46
656,221
Jun 29, 2026
174.40
175.85
172.15
174.55
169.55
572,695
Jun 25, 2026
175.75
176.55
174.30
174.80
169.79
2,611,708
Jun 24, 2026
175.85
176.05
174.15
174.80
169.79
935,577
Jun 23, 2026
176.90
176.90
173.90
174.95
169.93
316,793
Jun 22, 2026
175.70
176.75
174.15
176.55
171.49
609,965
Jun 19, 2026
176.00
176.75
174.50
175.85
170.81
580,177
Jun 18, 2026
174.90
177.50
173.20
176.15
171.10
752,211
Jun 17, 2026
172.00
174.10
169.50
173.50
168.53
414,080
Jun 16, 2026
172.80
173.00
168.50
170.50
165.61
575,767
Jun 15, 2026
173.00
173.90
170.70
171.20
166.29
331,544
Jun 12, 2026
166.75
170.30
166.35
170.00
165.13
611,531
Jun 11, 2026
164.50
165.70
163.00
164.55
159.83
255,002
Jun 10, 2026
170.85
170.85
166.05
166.35
161.58
486,034
Jun 9, 2026
165.65
170.90
165.30
170.40
165.51
1,298,076
Jun 8, 2026
164.35
170.60
163.55
165.30
160.56
706,204
Jun 5, 2026
167.20
169.50
165.75
167.05
162.26
995,777
Jun 4, 2026
166.85
167.50
165.15
166.55
161.78
219,240
Jun 3, 2026
162.70
167.50
160.60
166.55
161.78
630,113
Jun 2, 2026
160.75
163.95
160.20
162.65
157.99
300,240
Jun 1, 2026
168.30
168.80
162.05
162.65
157.99
282,005
May 29, 2026
168.90
171.80
166.85
167.75
162.94
890,570
May 27, 2026
167.95
169.45
167.00
168.70
163.86
321,254
May 26, 2026
171.05
171.15
166.15
167.55
162.75
1,045,644
May 25, 2026
161.55
169.50
161.55
168.95
164.11
881,301
May 22, 2026
160.40
161.70
159.60
160.20
155.61
181,502
May 21, 2026
161.40
162.10
159.75
160.10
155.51
350,322
May 20, 2026
157.45
159.75
156.15
159.60
155.02
374,736
May 19, 2026
159.55
160.50
158.30
159.05
154.49
411,299
May 18, 2026
160.10
160.20
156.95
159.10
154.54
1,385,117
May 15, 2026
165.75
165.75
161.50
161.95
157.31
1,444,104
May 14, 2026
162.20
166.80
161.40
164.80
160.08
762,037
May 13, 2026
162.25
163.95
159.90
162.40
157.74
681,589
May 12, 2026
161.65
164.95
161.45
162.20
157.55
444,178
May 11, 2026
166.00
166.25
163.25
163.80
159.10
240,265
May 8, 2026
166.60
166.95
164.55
166.15
161.39
243,873
May 7, 2026
169.95
169.95
166.10
167.25
162.45
280,161
May 6, 2026
165.15
169.70
164.85
168.70
163.86
690,901
May 5, 2026
163.80
164.45
161.50
163.80
159.10
438,755
May 4, 2026
166.50
168.50
163.30
163.70
159.01
877,275
Apr 30, 2026
165.05
166.85
162.70
166.00
161.24
1,317,827
Apr 29, 2026
170.70
172.35
164.45
167.35
162.55
997,952
Apr 28, 2026
173.00
174.35
169.20
170.70
165.81
900,533
Apr 27, 2026
177.10
178.65
175.45
176.10
171.05
540,127
Apr 24, 2026
179.65
180.55
174.40
177.00
171.93
828,221
Apr 23, 2026
195.00
195.05
177.45
179.65
174.50
1,975,855
Apr 22, 2026
191.20
197.10
190.50
194.00
188.44
1,811,420
Apr 21, 2026
190.55
192.90
189.75
191.20
185.72
312,792
Apr 20, 2026
189.00
193.30
186.25
189.05
183.63
349,403
Apr 17, 2026
189.50
189.50
186.45
188.90
183.48
359,041
Apr 16, 2026
189.95
191.15
187.30
188.45
183.05
526,932
Apr 15, 2026
187.25
191.45
185.95
188.55
183.14
588,357
Apr 13, 2026
181.90
185.10
178.95
184.70
179.40
611,489
Apr 10, 2026
188.00
190.00
186.70
189.00
183.58
431,563
Apr 9, 2026
186.00
188.85
183.65
184.65
179.36
637,412
Apr 8, 2026
181.70
186.75
178.85
185.70
180.38
703,734
Apr 7, 2026
174.00
174.00
167.90
171.80
166.87
467,667
Apr 6, 2026
172.80
177.55
169.35
174.10
169.11
663,804
Apr 2, 2026
168.00
172.80
164.20
172.20
167.26
515,287
Apr 1, 2026
171.00
173.10
167.30
171.80
166.87
473,106
Mar 30, 2026
161.60
173.25
161.60
164.15
159.44
804,683
Mar 27, 2026
178.00
178.60
172.55
175.75
170.71
2,268,074
Mar 25, 2026
175.95
183.45
175.15
180.40
175.23
869,171
Mar 24, 2026
173.50
175.60
170.95
173.95
168.96
442,198
Mar 23, 2026
174.50
174.50
167.90
168.45
163.62
584,586
Mar 20, 2026
174.20
179.90
173.35
177.65
172.56
338,053
Mar 19, 2026
173.30
175.35
170.95
172.05
167.12
239,373
Mar 18, 2026
176.30
179.40
176.30
177.85
172.75
153,078
Mar 17, 2026
176.55
176.60
172.95
176.05
171.00
167,474
Mar 16, 2026
172.15
177.00
171.25
175.40
170.37
544,483
Mar 13, 2026
181.45
181.65
173.25
173.90
168.91
550,152
Mar 12, 2026
179.40
183.25
175.60
182.10
176.88
262,009
Mar 11, 2026
187.15
187.90
180.35
180.85
175.67
456,341
Mar 10, 2026
181.40
187.45
179.80
186.45
181.10
784,808
Mar 9, 2026
184.40
184.40
175.50
179.35
174.21
609,271
Mar 6, 2026
190.40
193.00
187.95
188.55
183.14
346,894
Mar 5, 2026
192.40
195.30
188.75
191.15
185.67
484,816
Mar 4, 2026
194.20
195.95
189.40
191.00
185.52
665,138
Mar 2, 2026
193.05
201.15
193.05
198.00
192.32
1,475,963
Feb 27, 2026
201.60
205.45
199.95
202.30
196.50
913,994
Feb 26, 2026
199.70
203.15
197.90
201.55
195.77
559,279
Feb 25, 2026
200.25
202.50
196.65
199.20
193.49
1,133,894
Feb 24, 2026
197.65
202.35
196.25
200.65
194.90
722,997
Feb 23, 2026
195.50
200.25
194.55
197.70
192.03
1,191,703
Feb 20, 2026
189.45
194.80
188.70
194.00
188.44
387,208
Feb 19, 2026
193.40
195.75
188.50
189.45
184.02
1,332,050
Feb 18, 2026
189.40
193.95
189.15
193.00
187.47
1,083,804
Feb 17, 2026
183.20
189.80
181.85
188.90
183.48
1,285,777
Feb 16, 2026
178.70
184.00
176.10
183.15
177.90
379,721
Feb 13, 2026
180.65
180.65
178.15
178.70
173.58
250,006
Feb 12, 2026
180.05
182.35
178.35
180.95
175.76
985,278
Feb 11, 2026
180.20
180.55
176.20
180.35
175.18
513,250
Feb 10, 2026
181.75
181.75
177.70
179.25
174.11
225,277
Feb 9, 2026
181.00
182.10
178.85
179.95
174.79
564,667
Feb 6, 2026
177.90
178.60
174.55
178.20
173.09
204,362
Feb 5, 2026
176.35
179.20
175.60
177.85
172.75
687,800
Feb 4, 2026
174.95
176.90
172.00
176.05
171.00
314,937
Feb 3, 2026
178.80
183.15
172.05
174.35
169.35
347,967
Feb 2, 2026
169.20
172.15
165.50
170.55
165.66
568,576
Jan 30, 2026
177.75
182.65
176.05
180.65
175.47
1,560,662
Jan 29, 2026
183.40
183.40
178.20
179.50
174.35
1,125,564
Jan 28, 2026
176.10
182.45
175.10
182.00
176.78
1,266,741
Jan 27, 2026
174.25
176.50
171.85
175.55
170.52
864,886
Jan 23, 2026
175.80
178.90
172.00
172.70
167.75
1,204,598
Jan 22, 2026
174.95
177.65
174.00
174.90
169.89
1,791,744
Jan 21, 2026
174.95
178.25
170.85
172.55
167.60
638,775
Jan 20, 2026
177.20
180.80
175.00
175.55
170.52
908,719
Jan 19, 2026
176.05
178.25
174.55
177.50
172.41
1,078,722
Jan 16, 2026
179.40
182.95
174.85
176.05
171.00
1,869,580
Jan 14, 2026
166.15
180.75
164.90
179.50
174.35
5,400,125
Jan 13, 2026
165.30
166.80
163.80
166.15
161.39
1,646,610
Jan 12, 2026
162.85
164.40
160.25
164.10
159.40
359,921
Jan 9, 2026
160.75
166.00
160.75
162.20
157.55
1,009,757
Jan 8, 2026
166.45
166.70
160.25
161.30
156.68
804,328
Jan 7, 2026
166.25
166.90
164.15
166.30
161.53
744,438
Jan 6, 2026
163.25
167.30
162.30
165.65
160.90
1,625,512
Jan 5, 2026
157.40
162.95
157.40
162.40
157.74
2,819,877
Jan 2, 2026
153.80
157.10
153.80
156.80
152.30
657,585
Jan 1, 2026
153.80
154.90
152.75
153.55
149.15
502,055
Dec 31, 2025
151.80
155.30
151.50
153.80
149.39
754,174
Dec 30, 2025
149.60
152.85
148.15
151.85
147.50
348,452
Dec 29, 2025
150.00
150.75
148.70
149.10
144.83
714,166
Dec 26, 2025
151.00
151.45
150.00
150.30
145.99
123,346
Dec 24, 2025
153.00
153.25
150.45
150.70
146.38
140,902
Dec 23, 2025
153.65
153.75
151.85
152.35
147.98
1,177,424
Dec 22, 2025
154.80
155.15
152.25
152.75
148.37
447,110
Dec 19, 2025
154.30
155.45
153.15
154.05
149.63
367,509
Dec 18, 2025
153.30
155.10
152.05
154.20
149.78
627,152
Dec 17, 2025
152.65
154.30
152.55
153.05
148.66
214,221
Dec 16, 2025
153.05
154.00
152.40
153.15
148.76
210,283
Dec 15, 2025
152.75
154.05
151.05
153.70
149.29
446,266
Dec 12, 2025
150.50
153.10
149.85
152.75
148.37
190,766
Dec 11, 2025
148.50
151.25
147.80
150.45
146.14
1,462,539
Dec 10, 2025
149.30
151.25
147.15
147.85
143.61
331,619
Dec 9, 2025
147.15
150.70
145.85
150.35
146.04
334,616
Dec 8, 2025
152.20
153.50
146.50
148.15
143.90
611,552
Dec 5, 2025
152.35
153.65
150.70
153.35
148.95
320,985
Dec 4, 2025
151.20
153.25
150.15
152.35
147.98
989,404
Dec 3, 2025
157.25
157.50
150.35
151.40
147.06
567,267
Dec 2, 2025
154.25
160.10
154.25
155.70
151.24
1,774,414
Dec 1, 2025
154.00
155.80
153.25
154.10
149.68
231,953
Nov 28, 2025
154.00
154.50
152.25
153.20
148.81
182,227
Nov 27, 2025
155.50
155.55
153.05
154.20
149.78
165,482
Nov 26, 2025
153.20
157.60
153.20
155.35
150.90
653,008
Nov 25, 2025
150.90
153.20
150.90
152.80
148.42
188,647
Nov 24, 2025
150.70
152.60
150.45
150.90
146.57
391,288
Nov 21, 2025
152.95
153.10
149.70
150.90
146.57
350,001
Nov 20, 2025
155.05
156.70
152.70
153.10
148.71
400,316
Nov 19, 2025
153.05
154.95
152.00
154.55
150.12
497,806
Nov 18, 2025
153.90
154.65
152.45
153.15
148.76
161,678
Nov 17, 2025
153.20
156.00
153.20
154.00
149.58
265,550
Nov 14, 2025
151.80
153.75
151.60
152.70
148.32
361,705
Nov 13, 2025
157.10
157.20
151.45
151.85
147.50
594,287
Nov 12, 2025
152.85
156.70
152.55
156.20
151.72
490,260
Nov 11, 2025
154.25
154.70
150.30
152.55
148.18
538,795
Nov 10, 2025
153.85
155.40
152.15
154.25
149.83
793,016
Nov 7, 2025
149.50
153.60
147.85
153.30
148.90
509,335
Nov 6, 2025
152.35
152.50
149.50
150.05
145.75
456,723
Nov 4, 2025
152.30
152.65
150.20
151.45
147.11
879,777
Nov 3, 2025
149.35
152.70
149.00
150.90
146.57
947,376
