UK markets closed

Union Bank of India (UNIONBANK.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
146.95+1.05 (+0.72%)
At close: 03:44PM IST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024147.55147.65144.75146.95146.95504,854
20 Jun 2024148.00148.90145.00145.90145.90551,132
19 Jun 2024147.55149.00145.25146.90146.901,096,251
18 Jun 2024147.90149.00146.35147.05147.05560,550
14 Jun 2024146.50147.85144.90147.50147.50520,778
13 Jun 2024149.00149.20145.90146.20146.20447,331
12 Jun 2024147.00148.80146.50147.35147.35814,618
11 Jun 2024148.35148.35145.30146.10146.10734,488
10 Jun 2024147.80151.00146.50147.10147.101,503,792
07 Jun 2024147.25150.70145.75146.65146.651,528,116
06 Jun 2024144.05149.90143.05144.65144.652,084,562
05 Jun 2024140.10143.85129.60141.10141.103,768,566
04 Jun 2024170.00170.00136.00139.15139.155,423,105
03 Jun 2024166.40172.45163.95170.00170.003,952,062
31 May 2024153.00161.45149.00160.20160.203,259,974
30 May 2024154.95156.75151.80152.70152.70513,687
29 May 2024156.00158.60154.55154.95154.95488,696
28 May 2024160.25160.40152.40157.80157.80998,843
27 May 2024157.00161.65156.15159.90159.902,053,346
24 May 2024152.20157.05151.15156.50156.501,101,103
23 May 2024149.25153.00149.10152.55152.551,307,442
22 May 2024144.00149.55143.90148.25148.251,271,171
21 May 2024141.95143.70139.25142.70142.70599,425
17 May 2024140.90141.20139.00139.15139.15894,194
16 May 2024139.95143.35138.80140.70140.70737,587
15 May 2024135.10140.55134.95138.90138.901,910,726
14 May 2024138.85138.85133.45133.70133.701,168,750
13 May 2024139.10139.45130.40136.40136.403,002,820
10 May 2024142.85143.90137.60142.05142.051,356,803
09 May 2024144.80147.10141.05142.10142.101,472,725
08 May 2024142.65145.65140.85144.20144.20820,539
07 May 2024149.75149.80140.80141.70141.70975,171
06 May 2024154.65154.65144.95147.65147.65722,092
03 May 2024155.35155.95149.45152.40152.40870,420
02 May 2024154.75155.70153.75154.65154.65634,893
30 Apr 2024157.00157.15153.35154.25154.251,048,166
29 Apr 2024152.30157.00151.85156.75156.751,215,974
26 Apr 2024151.15153.25150.30150.85150.85712,110
25 Apr 2024147.65151.10146.70149.95149.951,268,725
24 Apr 2024148.55148.85146.60147.20147.20439,109
23 Apr 2024152.05152.05146.30146.90146.90805,016
22 Apr 2024142.90151.85142.65150.50150.501,810,534
19 Apr 2024140.65141.75138.05140.85140.851,188,619
18 Apr 2024144.10146.85141.45143.00143.00577,297
16 Apr 2024144.00146.40142.90143.20143.20919,057
15 Apr 2024145.05147.20143.45145.35145.35669,415
12 Apr 2024151.00153.30148.70149.15149.151,202,998
10 Apr 2024152.10152.20149.90150.90150.90955,167
09 Apr 2024155.70156.50151.05151.45151.451,063,465
08 Apr 2024159.20159.45154.35155.05155.051,309,294
05 Apr 2024159.40163.15158.90160.20160.201,058,445
04 Apr 2024159.95160.05157.00159.05159.05720,780
03 Apr 2024156.85158.15155.00157.45157.451,001,863
02 Apr 2024156.85158.15155.30156.95156.95340,057
01 Apr 2024154.25157.00154.25156.70156.70383,216
28 Mar 2024152.45154.15151.30153.45153.45949,718
27 Mar 2024150.75152.00148.75151.30151.30453,650
26 Mar 2024148.10150.70146.85149.95149.95608,702
22 Mar 2024148.70150.80147.65148.10148.10607,983
21 Mar 2024147.15149.35146.05146.60146.60851,562
20 Mar 2024149.45150.25143.80144.70144.701,000,054
19 Mar 2024153.15155.40148.30149.15149.151,299,017
18 Mar 2024149.00154.00146.45153.30153.301,552,646
15 Mar 2024144.00150.40137.75148.10148.101,646,730
14 Mar 2024139.05144.40138.05143.80143.801,886,444
13 Mar 2024151.05152.95139.55141.65141.651,252,057
12 Mar 2024154.40155.45148.05150.35150.351,020,744
11 Mar 2024158.00160.85152.85153.65153.654,631,854
07 Mar 2024156.85161.85153.65157.35157.352,375,094
06 Mar 2024158.25158.60152.95155.00155.001,441,087
05 Mar 2024148.75158.60148.00157.85157.854,102,387
04 Mar 2024148.90150.25147.25148.85148.85686,469
01 Mar 2024147.45147.70145.40146.70146.70863,280
29 Feb 2024141.05150.65138.95145.65145.653,556,058
28 Feb 2024143.00143.65138.90140.75140.751,290,243
27 Feb 2024147.40147.95143.90145.75145.751,260,118
26 Feb 2024144.75148.70144.10147.20147.201,078,704
23 Feb 2024149.45149.45145.10145.80145.80793,155
22 Feb 2024146.65148.00142.05147.25147.251,749,852
21 Feb 2024146.30150.70144.35145.05145.054,332,335
20 Feb 2024142.70144.85140.80141.10141.101,788,410
19 Feb 2024145.40145.40140.70141.20141.201,422,023
16 Feb 2024147.80149.50143.75144.90144.902,847,697
15 Feb 2024140.95146.45140.45145.75145.752,856,270
14 Feb 2024134.65139.70132.60139.05139.052,922,886
13 Feb 2024141.25145.90135.40136.25136.254,753,929
12 Feb 2024149.75150.00138.00139.75139.753,093,271
09 Feb 2024150.30151.00141.25148.95148.951,791,951
08 Feb 2024148.65153.90147.70149.40149.402,270,549
07 Feb 2024147.40150.15145.20146.60146.601,904,247
06 Feb 2024148.60149.45144.20144.95144.951,251,393
05 Feb 2024150.25155.30145.75146.70146.703,197,512
02 Feb 2024146.85152.45146.15148.85148.852,678,257
01 Feb 2024140.90146.90139.45144.60144.603,585,034
31 Jan 2024141.05141.40139.10139.85139.851,910,759
30 Jan 2024141.85144.50140.20141.05141.051,983,981
29 Jan 2024141.20145.10140.95142.20142.201,259,160
25 Jan 2024143.35144.35139.60140.35140.3515,439,120
24 Jan 2024139.35143.15135.05142.85142.853,419,145
23 Jan 2024145.05145.05135.60139.95139.953,438,738
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...