UNIONBANK.NSUNIONBANK.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $160.90 | $166.00 | $160.53 | $162.26 | 15.76M |
| 1/8/2026 | $166.28 | $166.92 | $160.25 | $161.46 | 13.38M |
| 1/7/2026 | $166.50 | $166.63 | $164.13 | $166.33 | 9.35M |
| 1/6/2026 | $163.60 | $167.30 | $162.61 | $165.74 | 27.41M |
| 1/5/2026 | $158.00 | $162.99 | $157.51 | $162.36 | 30.45M |
| 1/2/2026 | $153.99 | $157.10 | $153.92 | $156.70 | 11.43M |
| 1/1/2026 | $154.20 | $154.99 | $152.70 | $153.58 | 5.82M |
| 12/31/2025 | $152.45 | $155.30 | $151.38 | $153.76 | 11.42M |
| 12/30/2025 | $149.51 | $152.84 | $148.12 | $151.65 | 34.38M |
| 12/29/2025 | $150.19 | $150.70 | $148.67 | $149.15 | 6.33M |
| 12/26/2025 | $150.79 | $151.47 | $150.00 | $150.22 | 2.66M |
| 12/24/2025 | $153.00 | $153.00 | $150.39 | $150.76 | 5.74M |
| 12/23/2025 | $153.90 | $153.90 | $151.85 | $152.36 | 4.85M |
| 12/22/2025 | $155.05 | $155.20 | $152.38 | $152.80 | 6.27M |
| 12/19/2025 | $154.80 | $155.48 | $153.10 | $154.03 | 7.57M |
| 12/18/2025 | $153.15 | $155.15 | $152.01 | $154.15 | 8.32M |
| 12/17/2025 | $152.95 | $154.38 | $152.50 | $153.04 | 9.90M |
| 12/16/2025 | $153.35 | $154.25 | $152.41 | $153.20 | 7.23M |
| 12/15/2025 | $152.74 | $154.13 | $151.10 | $153.65 | 7.97M |
| 12/12/2025 | $150.60 | $153.06 | $149.83 | $152.74 | 9.06M |
| 12/11/2025 | $148.06 | $151.28 | $147.75 | $150.53 | 6.92M |
| 12/10/2025 | $150.50 | $151.20 | $147.02 | $148.06 | 8.72M |
| 12/9/2025 | $147.45 | $150.75 | $145.87 | $150.43 | 13.39M |
| 12/8/2025 | $153.30 | $153.57 | $146.50 | $148.36 | 13.31M |
| 12/5/2025 | $152.43 | $153.69 | $150.80 | $153.30 | 11.07M |
| 12/4/2025 | $150.80 | $153.27 | $150.15 | $152.43 | 11.67M |
| 12/3/2025 | $157.34 | $157.70 | $150.30 | $151.38 | 25.42M |
| 12/2/2025 | $155.01 | $160.15 | $154.44 | $155.77 | 41.38M |
| 12/1/2025 | $154.00 | $156.00 | $153.16 | $154.19 | 41.38M |
| 11/30/2025 | $154.00 | $156.00 | $153.16 | $154.19 | 8.97M |
| 11/28/2025 | $154.00 | $154.75 | $152.21 | $153.27 | 7.66M |
| 11/27/2025 | $155.89 | $155.89 | $153.10 | $154.28 | 7.66M |
| 11/26/2025 | $153.85 | $157.51 | $153.40 | $155.40 | 16.80M |
| 11/25/2025 | $151.00 | $153.21 | $151.00 | $152.85 | 5.13M |
| 11/24/2025 | $150.95 | $152.60 | $150.51 | $150.99 | 10.62M |
| 11/21/2025 | $153.00 | $153.02 | $149.61 | $150.89 | 8.11M |
| 11/19/2025 | $153.30 | $154.99 | $152.01 | $154.48 | 9.71M |
| 11/18/2025 | $154.07 | $154.74 | $152.40 | $153.11 | 5.86M |
| 11/17/2025 | $153.75 | $156.06 | $153.40 | $154.08 | 9.50M |
| 11/14/2025 | $151.76 | $153.74 | $151.53 | $152.76 | 8.86M |
| 11/13/2025 | $157.05 | $157.40 | $151.41 | $151.90 | 19.74M |
| 11/12/2025 | $153.26 | $156.75 | $152.51 | $156.29 | 12.02M |
| 11/11/2025 | $154.24 | $154.62 | $150.32 | $152.62 | 11.29M |
| 11/10/2025 | $153.98 | $155.42 | $152.30 | $154.24 | 13.76M |
| 11/7/2025 | $149.10 | $153.66 | $147.80 | $153.30 | 14.46M |
| 11/6/2025 | $152.58 | $152.58 | $149.60 | $150.15 | 10.30M |
| 11/4/2025 | $151.90 | $152.65 | $150.25 | $151.54 | 14.62M |
| 11/3/2025 | $149.00 | $152.75 | $148.95 | $150.88 | 23.97M |
| 10/31/2025 | $143.27 | $152.00 | $142.86 | $148.67 | 63.64M |
| 10/30/2025 | $146.40 | $150.80 | $140.80 | $142.32 | 37.28M |
| 10/29/2025 | $148.00 | $148.23 | $145.37 | $146.12 | 7.28M |
| 10/28/2025 | $145.90 | $147.73 | $144.70 | $147.07 | 15.19M |
| 10/27/2025 | $142.48 | $146.20 | $141.65 | $144.96 | 10.15M |
| 10/24/2025 | $142.71 | $144.00 | $140.80 | $141.77 | 5.68M |
| 10/23/2025 | $142.00 | $145.00 | $142.00 | $142.85 | 12.27M |
| 10/21/2025 | $142.00 | $142.52 | $141.10 | $141.66 | 2.54M |
| 10/20/2025 | $137.69 | $142.80 | $137.49 | $141.33 | 18.10M |
| 10/17/2025 | $138.81 | $139.08 | $135.80 | $136.69 | 7.58M |
| 10/16/2025 | $140.00 | $140.75 | $138.00 | $138.81 | 5.12M |
| 10/15/2025 | $137.24 | $140.40 | $137.14 | $139.44 | 6.78M |
| 10/14/2025 | $140.10 | $140.34 | $136.74 | $137.00 | 6.99M |