BSE - Delayed Quote INR

Union Bank of India (UNIONBANK.BO)

122.85
+7.40
+(6.41%)
At close: May 9 at 3:50:21 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 2025112.70123.40112.70122.85122.851,705,053
May 8, 2025119.75120.30114.75115.45115.45801,924
May 7, 2025116.90121.65116.90118.50118.50551,210
May 6, 2025124.85126.20117.80118.35118.35350,904
May 5, 2025125.95126.90125.00126.15126.15144,384
May 2, 2025125.70127.90125.00126.20126.20211,423
Apr 30, 2025127.90128.00125.00125.70125.70348,094
Apr 29, 2025129.15131.50127.45128.40128.40315,458
Apr 28, 2025124.85129.30124.70128.40128.40585,147
Apr 25, 2025128.20129.30122.95125.10125.10251,089
Apr 24, 2025129.75130.10127.60128.50128.50120,972
Apr 23, 2025128.60129.60125.10129.10129.10476,554
Apr 22, 2025130.05130.75126.85127.60127.60852,039
Apr 21, 2025126.55129.95126.50128.65128.65260,327
Apr 17, 2025127.45127.90125.15126.55126.55321,406
Apr 16, 2025122.45127.65122.40127.25127.25795,233
Apr 15, 2025120.30122.65119.40122.40122.40550,645
Apr 11, 2025119.95120.30117.35117.85117.85469,026
Apr 9, 2025120.85121.45115.60116.75116.75574,263
Apr 8, 2025121.75122.55117.90120.85120.85887,204
Apr 7, 2025111.80119.35111.80118.05118.05748,727
Apr 4, 2025131.35132.70120.75122.20122.201,225,394
Apr 3, 2025125.45132.70125.45131.35131.35562,646
Apr 2, 2025124.75127.75122.35127.10127.10266,436
Apr 1, 2025125.85125.85123.15124.70124.70358,398
Mar 28, 2025125.40128.00124.95126.20126.20243,391
Mar 27, 2025120.40125.50119.90124.15124.15418,256
Mar 26, 2025124.25124.30119.80120.15120.15216,040
Mar 25, 2025128.65128.65122.45123.30123.30373,400
Mar 24, 2025123.50127.95123.50127.35127.35317,500
Mar 21, 2025119.55122.95119.35122.45122.45218,000
Mar 20, 2025119.85120.80118.30119.15119.15181,372
Mar 19, 2025118.15120.05117.65119.65119.65571,562
Mar 18, 2025113.95118.40113.30117.70117.70273,222
Mar 17, 2025114.95114.95112.30112.50112.50121,902
Mar 13, 2025113.85115.45113.05113.55113.55264,780
Mar 12, 2025115.35115.75112.65113.55113.55212,270
Mar 11, 2025112.60115.50112.30114.90114.90402,056
Mar 10, 2025117.95118.60113.50114.20114.20182,510
Mar 7, 2025117.35118.00116.50117.75117.75510,032
Mar 6, 2025117.70118.10116.40116.85116.85344,090
Mar 5, 2025112.55116.95112.55116.00116.00397,063
Mar 4, 2025108.35113.95107.60112.70112.70456,940
Mar 3, 2025112.10113.20107.85109.00109.00421,491
Feb 28, 2025114.05114.50110.10112.35112.35264,963
Feb 27, 2025116.70117.60114.40115.00115.00165,472
Feb 25, 2025117.65118.10115.05116.20116.20180,217
Feb 24, 2025114.95117.60114.10117.25117.25491,964
Feb 21, 2025117.00117.60114.55115.75115.75164,973
Feb 20, 2025114.00118.00113.30117.00117.00269,699
Feb 19, 2025109.35115.30107.90114.90114.90362,232
Feb 18, 2025108.60110.05106.80109.70109.70224,219
Feb 17, 2025109.95109.95106.60108.95108.95283,669
Feb 14, 2025114.25114.25108.30109.40109.40479,378
Feb 13, 2025115.05115.90112.60113.05113.05290,701
Feb 12, 2025110.60115.40109.25115.05115.05455,925
Feb 11, 2025114.85116.10110.05110.55110.55296,556
Feb 10, 2025117.60118.00114.35114.80114.80114,625
Feb 7, 2025118.80121.85117.30117.75117.75441,177
Feb 6, 2025120.65121.00118.40119.30119.30413,548
Feb 5, 2025116.05120.00116.05119.25119.251,518,222
Feb 4, 2025110.50114.20110.50113.90113.90315,159
Feb 3, 2025111.85111.85108.45109.10109.10376,878
Feb 1, 2025115.95116.70111.25112.55112.55167,249
Jan 31, 2025111.20115.75111.10115.45115.45698,769
Jan 30, 2025112.75113.75110.80111.05111.05320,318
Jan 29, 2025111.30113.70110.40112.50112.50576,795
Jan 28, 2025109.40113.00107.95110.65110.652,198,538
Jan 27, 2025106.90106.95104.45105.65105.65332,126
Jan 24, 2025109.80110.00106.55107.25107.25324,779
Jan 23, 2025109.95110.55108.65109.80109.80119,123
Jan 22, 2025109.85110.60108.00109.95109.95269,931
Jan 21, 2025112.65112.65109.30109.50109.50397,426
Jan 20, 2025109.65112.45108.75111.65111.65464,132
Jan 17, 2025109.80109.80108.00108.70108.70155,063
Jan 16, 2025108.15111.35107.70109.80109.80335,578
Jan 15, 2025105.15107.00104.10106.05106.05515,647
Jan 14, 2025101.95104.85101.95104.15104.15370,807
Jan 13, 2025102.55104.60100.75101.20101.20892,574
Jan 10, 2025107.40108.00103.10103.60103.601,131,032
Jan 9, 2025111.40111.65107.80108.10108.10710,565
Jan 8, 2025112.85113.45110.25111.15111.15536,805
Jan 7, 2025114.70115.70112.60112.85112.85511,060
Jan 6, 2025124.00124.00113.75114.70114.701,230,525
Jan 3, 2025123.00126.85122.35124.05124.05648,609
Jan 2, 2025123.90123.90118.15121.35121.35646,894
Jan 1, 2025119.05123.85119.05123.15123.15257,927
Dec 31, 2024118.10120.70117.50120.35120.35371,192
Dec 30, 2024118.00121.30117.20119.20119.20401,725
Dec 27, 2024118.90119.45117.65117.85117.8570,877
Dec 26, 2024118.10120.60118.10118.95118.95188,892
Dec 24, 2024118.80119.40117.05118.10118.1088,688
Dec 23, 2024117.05119.60115.85119.20119.20218,721
Dec 20, 2024121.15121.40116.15116.60116.60540,904
Dec 19, 2024120.30122.45119.85121.15121.15319,069
Dec 18, 2024125.00125.40122.45122.80122.80147,185
Dec 17, 2024128.25129.20124.65125.00125.00149,369
Dec 16, 2024127.50129.25126.85128.85128.85137,125
Dec 13, 2024128.20128.80123.80127.20127.20819,165
Dec 12, 2024128.65129.70128.25128.95128.95204,820
Dec 11, 2024129.90130.00128.05129.15129.151,005,274
Dec 10, 2024129.50130.75128.95129.60129.60195,124
Dec 9, 2024127.30130.55127.30129.15129.15336,783
Dec 6, 2024128.70130.90126.65128.80128.80972,881
Dec 5, 2024129.15129.20126.05127.90127.901,028,351
Dec 4, 2024127.15128.90125.70128.30128.30594,701
Dec 3, 2024120.55126.45120.55126.00126.001,461,995
Dec 2, 2024122.00122.10119.40119.75119.75341,946
Nov 29, 2024122.15126.25121.10121.65121.65511,935
Nov 28, 2024123.70124.10121.15121.55121.55397,935
Nov 27, 2024122.25123.50120.25122.80122.80756,613
Nov 26, 2024119.80121.65119.00121.40121.40783,457
Nov 25, 2024116.90121.20116.90119.80119.80545,987
Nov 22, 2024115.15116.90114.65114.95114.95288,729
Nov 21, 2024115.05115.75112.40115.10115.10650,103
Nov 19, 2024115.50117.75115.20116.05116.05134,923
Nov 18, 2024113.85115.90112.10115.05115.05286,740
Nov 14, 2024115.50117.60113.45113.75113.75708,494
Nov 13, 2024117.50117.75114.70115.75115.751,720,031
Nov 12, 2024119.90120.55117.85119.00119.00990,142
Nov 11, 2024117.65119.50116.00119.15119.15336,841
Nov 8, 2024120.20120.70116.70117.50117.50510,489
Nov 7, 2024120.95122.45119.90120.15120.15325,090
Nov 6, 2024118.05121.60117.75120.80120.801,040,223
Nov 4, 2024118.85118.85113.20115.90115.90511,946
Nov 1, 2024118.75118.75117.60117.85117.8577,310
Oct 31, 2024116.75118.20115.55117.10117.10377,924
Oct 29, 2024113.00116.15111.55115.90115.90434,379
Oct 28, 2024108.55113.40108.15112.85112.85939,417
Oct 25, 2024110.20110.85106.55108.30108.30966,000
Oct 24, 2024109.95111.75108.00110.30110.301,013,519
Oct 23, 2024108.70111.40106.85109.40109.401,018,469
Oct 22, 2024112.20113.30108.30109.30109.30684,032
Oct 21, 2024112.75114.15111.25111.65111.65605,612
Oct 18, 2024111.45114.20110.25112.35112.35451,034
Oct 17, 2024113.00113.80110.70111.50111.50608,248
Oct 16, 2024113.25114.35111.75112.00112.00547,373
Oct 15, 2024114.90115.40112.20113.20113.20493,929
Oct 14, 2024114.15116.45113.40114.05114.05259,736
Oct 11, 2024114.85114.85113.30114.10114.10180,498
Oct 10, 2024115.50116.20113.80114.00114.00398,736
Oct 9, 2024116.35117.80114.60114.85114.85487,705
Oct 8, 2024113.15115.00112.85114.70114.70517,561
Oct 7, 2024117.05120.15112.65114.05114.05532,599
Oct 4, 2024118.50120.90116.80118.85118.85286,776
Oct 3, 2024119.55121.20118.75118.95118.95338,057
Oct 1, 2024122.80123.70121.50121.85121.85356,956
Sep 30, 2024123.35123.90122.25122.80122.80225,693
Sep 27, 2024127.55127.55121.55123.35123.35529,585
Sep 26, 2024126.35127.50124.70126.90126.90162,315
Sep 25, 2024127.70128.60125.65126.95126.95258,504
Sep 24, 2024128.15128.50126.50127.25127.25391,835
Sep 23, 2024124.05127.85122.60127.35127.351,264,353
Sep 20, 2024122.60125.45122.60123.45123.45356,044
Sep 19, 2024123.65123.70119.35122.60122.60312,421
Sep 18, 2024124.65124.65122.35122.90122.90231,557
Sep 17, 2024123.35124.45121.80124.10124.10629,090
Sep 16, 2024121.95127.30121.65123.25123.251,568,521
Sep 13, 2024119.45121.75118.00120.25120.25528,263
Sep 12, 2024119.60121.45117.90118.20118.20399,650
Sep 11, 2024121.15121.25117.25117.55117.55572,430
Sep 10, 2024121.05123.00120.80121.20121.20429,324
Sep 9, 2024121.15121.15117.15120.10120.10498,170
Sep 6, 2024123.55123.55120.60121.15121.15218,373
Sep 5, 2024122.95123.55122.05122.95122.95254,137
Sep 4, 2024121.00122.35120.10122.00122.00544,699
Sep 3, 2024123.00123.40121.65122.60122.60999,639
Sep 2, 2024122.05123.35120.55122.40122.40636,556
Aug 30, 2024123.55125.40121.00121.55121.55590,648
Aug 29, 2024123.45123.70121.25123.25123.251,184,906
Aug 28, 2024124.70125.30122.90123.25123.25242,109
Aug 26, 2024127.00127.65124.20124.55124.55656,376
Aug 23, 2024127.60128.05125.80127.20127.201,061,296
Aug 22, 2024125.35128.00124.90127.60127.60996,168
Aug 21, 2024126.75126.75124.00124.85124.85527,327
Aug 20, 2024121.05126.95120.00125.60125.601,470,728
Aug 19, 2024118.65121.15118.20120.20120.20833,500
Aug 16, 2024117.85119.00116.70117.55117.55699,215
Aug 14, 2024119.40119.85116.35116.80116.801,011,338
Aug 13, 2024122.35122.35119.05119.40119.40470,927
Aug 12, 2024122.75122.80120.35121.55121.55568,701
Aug 9, 2024122.50123.35121.00122.95122.951,130,764
Aug 8, 2024122.65124.75120.10120.55120.551,046,609
Aug 7, 2024124.60125.40120.90122.25122.25878,341
Aug 6, 2024126.10128.55122.05122.55122.55582,968
Aug 5, 2024125.65129.90125.10125.65125.653,549,858
Aug 2, 2024134.45134.45131.90133.30133.30347,893
Aug 1, 2024135.55136.15134.40135.20135.20258,831
Jul 31, 2024135.10135.60134.15134.75134.75643,776
Jul 30, 2024136.65137.40134.70134.90134.90370,340
Jul 29, 2024134.05137.00134.05136.80136.801,220,293
Jul 26, 2024132.45133.35130.90132.95132.95596,447
Jul 25, 2024134.15134.15131.70131.95131.95376,469
Jul 24, 2024134.40136.30133.15134.40134.40794,888
Jul 23, 2024137.25137.25129.30134.75134.75739,811
Jul 22, 2024134.90139.00133.55136.05136.051,226,607
Jul 19, 2024 3.6 Dividend
Jul 19, 2024137.05137.50135.10135.60135.60803,729
Jul 18, 2024139.80141.80139.05139.85136.251,326,749
Jul 16, 2024140.20142.70139.10139.65136.06863,413
Jul 15, 2024136.35141.05135.50139.10135.521,288,994
Jul 12, 2024137.00139.00135.75136.10132.60504,418
Jul 11, 2024139.45139.55136.00136.70133.18634,592
Jul 10, 2024140.60141.00135.80138.35134.79638,969
Jul 9, 2024134.00140.70133.75139.75136.152,420,788
Jul 8, 2024135.70135.85133.00133.35129.921,004,899
Jul 5, 2024135.85137.20135.30135.75132.26567,905
Jul 4, 2024137.10137.35135.00135.85132.35507,242
Jul 3, 2024135.20136.85134.70136.15132.65919,210
Jul 2, 2024135.75137.00133.50134.20130.75989,084
Jul 1, 2024137.25137.50135.00135.40131.911,179,099
Jun 28, 2024139.05141.30136.35136.90133.381,436,104
Jun 27, 2024140.95140.95137.25138.40134.84514,494
Jun 26, 2024140.95141.45138.80140.45136.83605,925
Jun 25, 2024143.35143.35139.70140.15136.54737,111
Jun 24, 2024144.00145.00141.00141.45137.811,237,481
Jun 21, 2024147.55147.65144.75146.95143.17504,854
Jun 20, 2024148.00148.90145.00145.90142.14551,132
Jun 19, 2024147.55149.00145.25146.90143.121,096,251
Jun 18, 2024147.90149.00146.35147.05143.26560,550
Jun 14, 2024146.50147.85144.90147.50143.70520,778
Jun 13, 2024149.00149.20145.90146.20142.44447,331
Jun 12, 2024147.00148.80146.50147.35143.56814,618
Jun 11, 2024148.35148.35145.30146.10142.34734,488
Jun 10, 2024147.80151.00146.50147.10143.311,503,792
Jun 7, 2024147.25150.70145.75146.65142.871,528,116
Jun 6, 2024144.05149.90143.05144.65140.932,084,562
Jun 5, 2024140.10143.85129.60141.10137.473,768,566
Jun 4, 2024170.00170.00136.00139.15135.575,423,105
Jun 3, 2024166.40172.45163.95170.00165.623,952,062
May 31, 2024153.00161.45149.00160.20156.083,259,974
May 30, 2024154.95156.75151.80152.70148.77513,687
May 29, 2024156.00158.60154.55154.95150.96488,696
May 28, 2024160.25160.40152.40157.80153.74998,843
May 27, 2024157.00161.65156.15159.90155.782,053,346
May 24, 2024152.20157.05151.15156.50152.471,101,103
May 23, 2024149.25153.00149.10152.55148.621,307,442
May 22, 2024144.00149.55143.90148.25144.431,271,171
May 21, 2024141.95143.70139.25142.70139.03599,425
May 17, 2024140.90141.20139.00139.15135.57894,194
May 16, 2024139.95143.35138.80140.70137.08737,587
May 15, 2024135.10140.55134.95138.90135.321,910,726
May 14, 2024138.85138.85133.45133.70130.261,168,750
May 13, 2024139.10139.45130.40136.40132.893,002,820
May 10, 2024142.85143.90137.60142.05138.391,356,803
May 9, 2024144.80147.10141.05142.10138.441,472,725

Related Tickers

DCBBANK.BO DCB Bank Limited
132.70
+0.30%
 
RBLBANK.BO RBL Bank Limited
196.80
+0.10%
 
CUB.BO City Union Bank Limited
177.65
-1.25%
 
BANKBARODA.BO Bank of Baroda Limited
220.15
+1.36%
 
UCOBANK.BO UCO Bank
29.59
-2.60%
 
CANBK.BO Canara Bank
97.65
+2.38%
 
SBIN.BO State Bank of India
779.40
+1.39%
 
INDUSINDBK.BO IndusInd Bank Limited
817.85
-0.91%
 
IOB.NS Indian Overseas Bank
34.82
-1.22%
 
BANKINDIA.NS Bank of India Limited
110.22
+2.19%