Union Bank of India (UNIONBANK.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:47PM IST
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2024 | 137.10 | 137.35 | 135.00 | 135.85 | 135.85 | 507,242 |
| Jul 03, 2024 | 135.20 | 136.85 | 134.70 | 136.15 | 136.15 | 919,210 |
| Jul 02, 2024 | 135.75 | 137.00 | 133.50 | 134.20 | 134.20 | 989,084 |
| Jul 01, 2024 | 137.25 | 137.50 | 135.00 | 135.40 | 135.40 | 1,179,099 |
| Jun 28, 2024 | 139.05 | 141.30 | 136.35 | 136.90 | 136.90 | 1,436,104 |
| Jun 27, 2024 | 140.95 | 140.95 | 137.25 | 138.40 | 138.40 | 514,494 |
| Jun 26, 2024 | 140.95 | 141.45 | 138.80 | 140.45 | 140.45 | 605,925 |
| Jun 25, 2024 | 143.35 | 143.35 | 139.70 | 140.15 | 140.15 | 737,111 |
| Jun 24, 2024 | 144.00 | 145.00 | 141.00 | 141.45 | 141.45 | 1,237,481 |
| Jun 21, 2024 | 147.55 | 147.65 | 144.75 | 146.95 | 146.95 | 504,854 |
| Jun 20, 2024 | 148.00 | 148.90 | 145.00 | 145.90 | 145.90 | 551,132 |
| Jun 19, 2024 | 147.55 | 149.00 | 145.25 | 146.90 | 146.90 | 1,096,251 |
| Jun 18, 2024 | 147.90 | 149.00 | 146.35 | 147.05 | 147.05 | 560,550 |
| Jun 14, 2024 | 146.50 | 147.85 | 144.90 | 147.50 | 147.50 | 520,778 |
| Jun 13, 2024 | 149.00 | 149.20 | 145.90 | 146.20 | 146.20 | 447,331 |
| Jun 12, 2024 | 147.00 | 148.80 | 146.50 | 147.35 | 147.35 | 814,618 |
| Jun 11, 2024 | 148.35 | 148.35 | 145.30 | 146.10 | 146.10 | 734,488 |
| Jun 10, 2024 | 147.80 | 151.00 | 146.50 | 147.10 | 147.10 | 1,503,792 |
| Jun 07, 2024 | 147.25 | 150.70 | 145.75 | 146.65 | 146.65 | 1,528,116 |
| Jun 06, 2024 | 144.05 | 149.90 | 143.05 | 144.65 | 144.65 | 2,084,562 |
| Jun 05, 2024 | 140.10 | 143.85 | 129.60 | 141.10 | 141.10 | 3,768,566 |
| Jun 04, 2024 | 170.00 | 170.00 | 136.00 | 139.15 | 139.15 | 5,423,105 |
| Jun 03, 2024 | 166.40 | 172.45 | 163.95 | 170.00 | 170.00 | 3,952,062 |
| May 31, 2024 | 153.00 | 161.45 | 149.00 | 160.20 | 160.20 | 3,259,974 |
| May 30, 2024 | 154.95 | 156.75 | 151.80 | 152.70 | 152.70 | 513,687 |
| May 29, 2024 | 156.00 | 158.60 | 154.55 | 154.95 | 154.95 | 488,696 |
| May 28, 2024 | 160.25 | 160.40 | 152.40 | 157.80 | 157.80 | 998,843 |
| May 27, 2024 | 157.00 | 161.65 | 156.15 | 159.90 | 159.90 | 2,053,346 |
| May 24, 2024 | 152.20 | 157.05 | 151.15 | 156.50 | 156.50 | 1,101,103 |
| May 23, 2024 | 149.25 | 153.00 | 149.10 | 152.55 | 152.55 | 1,307,442 |
| May 22, 2024 | 144.00 | 149.55 | 143.90 | 148.25 | 148.25 | 1,271,171 |
| May 21, 2024 | 141.95 | 143.70 | 139.25 | 142.70 | 142.70 | 599,425 |
| May 17, 2024 | 140.90 | 141.20 | 139.00 | 139.15 | 139.15 | 894,194 |
| May 16, 2024 | 139.95 | 143.35 | 138.80 | 140.70 | 140.70 | 737,587 |
| May 15, 2024 | 135.10 | 140.55 | 134.95 | 138.90 | 138.90 | 1,910,726 |
| May 14, 2024 | 138.85 | 138.85 | 133.45 | 133.70 | 133.70 | 1,168,750 |
| May 13, 2024 | 139.10 | 139.45 | 130.40 | 136.40 | 136.40 | 3,002,820 |
| May 10, 2024 | 142.85 | 143.90 | 137.60 | 142.05 | 142.05 | 1,356,803 |
| May 09, 2024 | 144.80 | 147.10 | 141.05 | 142.10 | 142.10 | 1,472,725 |
| May 08, 2024 | 142.65 | 145.65 | 140.85 | 144.20 | 144.20 | 820,539 |
| May 07, 2024 | 149.75 | 149.80 | 140.80 | 141.70 | 141.70 | 975,171 |
| May 06, 2024 | 154.65 | 154.65 | 144.95 | 147.65 | 147.65 | 722,092 |
| May 03, 2024 | 155.35 | 155.95 | 149.45 | 152.40 | 152.40 | 870,420 |
| May 02, 2024 | 154.75 | 155.70 | 153.75 | 154.65 | 154.65 | 634,893 |
| Apr 30, 2024 | 157.00 | 157.15 | 153.35 | 154.25 | 154.25 | 1,048,166 |
| Apr 29, 2024 | 152.30 | 157.00 | 151.85 | 156.75 | 156.75 | 1,215,974 |
| Apr 26, 2024 | 151.15 | 153.25 | 150.30 | 150.85 | 150.85 | 712,110 |
| Apr 25, 2024 | 147.65 | 151.10 | 146.70 | 149.95 | 149.95 | 1,268,725 |
| Apr 24, 2024 | 148.55 | 148.85 | 146.60 | 147.20 | 147.20 | 439,109 |
| Apr 23, 2024 | 152.05 | 152.05 | 146.30 | 146.90 | 146.90 | 805,016 |
| Apr 22, 2024 | 142.90 | 151.85 | 142.65 | 150.50 | 150.50 | 1,810,534 |
| Apr 19, 2024 | 140.65 | 141.75 | 138.05 | 140.85 | 140.85 | 1,188,619 |
| Apr 18, 2024 | 144.10 | 146.85 | 141.45 | 143.00 | 143.00 | 577,297 |
| Apr 16, 2024 | 144.00 | 146.40 | 142.90 | 143.20 | 143.20 | 919,057 |
| Apr 15, 2024 | 145.05 | 147.20 | 143.45 | 145.35 | 145.35 | 669,415 |
| Apr 12, 2024 | 151.00 | 153.30 | 148.70 | 149.15 | 149.15 | 1,202,998 |
| Apr 10, 2024 | 152.10 | 152.20 | 149.90 | 150.90 | 150.90 | 955,167 |
| Apr 09, 2024 | 155.70 | 156.50 | 151.05 | 151.45 | 151.45 | 1,063,465 |
| Apr 08, 2024 | 159.20 | 159.45 | 154.35 | 155.05 | 155.05 | 1,309,294 |
| Apr 05, 2024 | 159.40 | 163.15 | 158.90 | 160.20 | 160.20 | 1,058,445 |
| Apr 04, 2024 | 159.95 | 160.05 | 157.00 | 159.05 | 159.05 | 720,780 |
| Apr 03, 2024 | 156.85 | 158.15 | 155.00 | 157.45 | 157.45 | 1,001,863 |
| Apr 02, 2024 | 156.85 | 158.15 | 155.30 | 156.95 | 156.95 | 340,057 |
| Apr 01, 2024 | 154.25 | 157.00 | 154.25 | 156.70 | 156.70 | 383,216 |
| Mar 28, 2024 | 152.45 | 154.15 | 151.30 | 153.45 | 153.45 | 949,718 |
| Mar 27, 2024 | 150.75 | 152.00 | 148.75 | 151.30 | 151.30 | 453,650 |
| Mar 26, 2024 | 148.10 | 150.70 | 146.85 | 149.95 | 149.95 | 608,702 |
| Mar 22, 2024 | 148.70 | 150.80 | 147.65 | 148.10 | 148.10 | 607,983 |
| Mar 21, 2024 | 147.15 | 149.35 | 146.05 | 146.60 | 146.60 | 851,562 |
| Mar 20, 2024 | 149.45 | 150.25 | 143.80 | 144.70 | 144.70 | 1,000,054 |
| Mar 19, 2024 | 153.15 | 155.40 | 148.30 | 149.15 | 149.15 | 1,299,017 |
| Mar 18, 2024 | 149.00 | 154.00 | 146.45 | 153.30 | 153.30 | 1,552,646 |
| Mar 15, 2024 | 144.00 | 150.40 | 137.75 | 148.10 | 148.10 | 1,646,730 |
| Mar 14, 2024 | 139.05 | 144.40 | 138.05 | 143.80 | 143.80 | 1,886,444 |
| Mar 13, 2024 | 151.05 | 152.95 | 139.55 | 141.65 | 141.65 | 1,252,057 |
| Mar 12, 2024 | 154.40 | 155.45 | 148.05 | 150.35 | 150.35 | 1,020,744 |
| Mar 11, 2024 | 158.00 | 160.85 | 152.85 | 153.65 | 153.65 | 4,631,854 |
| Mar 07, 2024 | 156.85 | 161.85 | 153.65 | 157.35 | 157.35 | 2,375,094 |
| Mar 06, 2024 | 158.25 | 158.60 | 152.95 | 155.00 | 155.00 | 1,441,087 |
| Mar 05, 2024 | 148.75 | 158.60 | 148.00 | 157.85 | 157.85 | 4,102,387 |
| Mar 04, 2024 | 148.90 | 150.25 | 147.25 | 148.85 | 148.85 | 686,469 |
| Mar 01, 2024 | 147.45 | 147.70 | 145.40 | 146.70 | 146.70 | 863,280 |
| Feb 29, 2024 | 141.05 | 150.65 | 138.95 | 145.65 | 145.65 | 3,556,058 |
| Feb 28, 2024 | 143.00 | 143.65 | 138.90 | 140.75 | 140.75 | 1,290,243 |
| Feb 27, 2024 | 147.40 | 147.95 | 143.90 | 145.75 | 145.75 | 1,260,118 |
| Feb 26, 2024 | 144.75 | 148.70 | 144.10 | 147.20 | 147.20 | 1,078,704 |
| Feb 23, 2024 | 149.45 | 149.45 | 145.10 | 145.80 | 145.80 | 793,155 |
| Feb 22, 2024 | 146.65 | 148.00 | 142.05 | 147.25 | 147.25 | 1,749,852 |
| Feb 21, 2024 | 146.30 | 150.70 | 144.35 | 145.05 | 145.05 | 4,332,335 |
| Feb 20, 2024 | 142.70 | 144.85 | 140.80 | 141.10 | 141.10 | 1,788,410 |
| Feb 19, 2024 | 145.40 | 145.40 | 140.70 | 141.20 | 141.20 | 1,422,023 |
| Feb 16, 2024 | 147.80 | 149.50 | 143.75 | 144.90 | 144.90 | 2,847,697 |
| Feb 15, 2024 | 140.95 | 146.45 | 140.45 | 145.75 | 145.75 | 2,856,270 |
| Feb 14, 2024 | 134.65 | 139.70 | 132.60 | 139.05 | 139.05 | 2,922,886 |
| Feb 13, 2024 | 141.25 | 145.90 | 135.40 | 136.25 | 136.25 | 4,753,929 |
| Feb 12, 2024 | 149.75 | 150.00 | 138.00 | 139.75 | 139.75 | 3,093,271 |
| Feb 09, 2024 | 150.30 | 151.00 | 141.25 | 148.95 | 148.95 | 1,791,951 |
| Feb 08, 2024 | 148.65 | 153.90 | 147.70 | 149.40 | 149.40 | 2,270,549 |
| Feb 07, 2024 | 147.40 | 150.15 | 145.20 | 146.60 | 146.60 | 1,904,247 |
| Feb 06, 2024 | 148.60 | 149.45 | 144.20 | 144.95 | 144.95 | 1,251,393 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.