UNION BANK OF INDIA (unionbank)
BANKING | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 138.74 | 138.74 | 138.42 | 138.42 | 159300 |
| 2025-05-20 15:28:00 | 138.79 | 138.81 | 138.71 | 138.74 | 123900 |
| 2025-05-20 15:27:00 | 138.72 | 138.79 | 138.69 | 138.79 | 70800 |
| 2025-05-20 15:26:00 | 138.64 | 138.72 | 138.64 | 138.72 | 61950 |
| 2025-05-20 15:25:00 | 138.61 | 138.64 | 138.59 | 138.64 | 30975 |
| 2025-05-20 15:24:00 | 138.6 | 138.66 | 138.6 | 138.61 | 79650 |
| 2025-05-20 15:23:00 | 138.62 | 138.63 | 138.6 | 138.6 | 92925 |
| 2025-05-20 15:22:00 | 138.78 | 138.78 | 138.59 | 138.63 | 123900 |
| 2025-05-20 15:21:00 | 138.65 | 138.78 | 138.65 | 138.78 | 79650 |
| 2025-05-20 15:20:00 | 138.56 | 138.7 | 138.56 | 138.7 | 97350 |
| 2025-05-20 15:19:00 | 138.55 | 138.62 | 138.45 | 138.56 | 150450 |
| 2025-05-20 15:18:00 | 138.69 | 138.69 | 138.55 | 138.55 | 70800 |
| 2025-05-20 15:17:00 | 138.75 | 138.78 | 138.68 | 138.69 | 128325 |
| 2025-05-20 15:16:00 | 138.74 | 138.75 | 138.74 | 138.75 | 8850 |
| 2025-05-20 15:15:00 | 138.86 | 138.86 | 138.71 | 138.74 | 146025 |
| 2025-05-20 15:14:00 | 138.9 | 138.97 | 138.83 | 138.86 | 39825 |
| 2025-05-20 15:13:00 | 138.82 | 139.14 | 138.82 | 138.9 | 407100 |
| 2025-05-20 15:12:00 | 138.7 | 138.82 | 138.7 | 138.82 | 66375 |
| 2025-05-20 15:11:00 | 138.46 | 138.7 | 138.46 | 138.7 | 194700 |
| 2025-05-20 15:10:00 | 138.35 | 138.42 | 138.35 | 138.42 | 22125 |
| 2025-05-20 15:09:00 | 138.23 | 138.35 | 138.23 | 138.35 | 163725 |
| 2025-05-20 15:08:00 | 138.2 | 138.25 | 138.2 | 138.25 | 66375 |
| 2025-05-20 15:07:00 | 138.16 | 138.2 | 138.13 | 138.2 | 88500 |
| 2025-05-20 15:06:00 | 138.17 | 138.24 | 138.17 | 138.24 | 26550 |
| 2025-05-20 15:05:00 | 138.26 | 138.26 | 138.17 | 138.17 | 97350 |
| 2025-05-20 15:04:00 | 138.29 | 138.29 | 138.2 | 138.26 | 39825 |
| 2025-05-20 15:03:00 | 138.32 | 138.35 | 138.28 | 138.29 | 39825 |
| 2025-05-20 15:02:00 | 138.29 | 138.35 | 138.29 | 138.34 | 26550 |
| 2025-05-20 15:01:00 | 138.15 | 138.29 | 138.15 | 138.29 | 48675 |
| 2025-05-20 15:00:00 | 138.09 | 138.15 | 138.09 | 138.15 | 57525 |
| 2025-05-20 14:59:00 | 138.28 | 138.28 | 138.16 | 138.16 | 17700 |
| 2025-05-20 14:58:00 | 138.26 | 138.27 | 138.14 | 138.25 | 26550 |
| 2025-05-20 14:57:00 | 138.28 | 138.28 | 138.2 | 138.26 | 8850 |
| 2025-05-20 14:56:00 | 138.37 | 138.37 | 138.23 | 138.28 | 70800 |
| 2025-05-20 14:55:00 | 138.4 | 138.4 | 138.3 | 138.37 | 44250 |
| 2025-05-20 14:54:00 | 138.46 | 138.5 | 138.4 | 138.4 | 30975 |
| 2025-05-20 14:53:00 | 138.7 | 138.7 | 138.46 | 138.46 | 22125 |
| 2025-05-20 14:52:00 | 138.83 | 138.84 | 138.7 | 138.7 | 44250 |
| 2025-05-20 14:51:00 | 138.76 | 138.82 | 138.76 | 138.82 | 22125 |
| 2025-05-20 14:50:00 | 138.84 | 138.89 | 138.76 | 138.76 | 35400 |
| 2025-05-20 14:49:00 | 138.9 | 138.9 | 138.84 | 138.84 | 13275 |
| 2025-05-20 14:48:00 | 138.77 | 138.9 | 138.77 | 138.9 | 22125 |
| 2025-05-20 14:47:00 | 138.53 | 138.72 | 138.51 | 138.64 | 30975 |
| 2025-05-20 14:46:00 | 138.45 | 138.66 | 138.41 | 138.53 | 66375 |
| 2025-05-20 14:45:00 | 138.33 | 138.42 | 138.33 | 138.42 | 79650 |
| 2025-05-20 14:44:00 | 138.5 | 138.5 | 138.45 | 138.45 | 8850 |
| 2025-05-20 14:43:00 | 138.36 | 138.5 | 138.3 | 138.5 | 57525 |
| 2025-05-20 14:42:00 | 138.25 | 138.36 | 138.25 | 138.36 | 35400 |
| 2025-05-20 14:41:00 | 138.46 | 138.5 | 138.19 | 138.19 | 48675 |
| 2025-05-20 14:40:00 | 138.7 | 138.75 | 138.49 | 138.49 | 61950 |
| 2025-05-20 14:39:00 | 138.71 | 138.77 | 138.68 | 138.75 | 30975 |
| 2025-05-20 14:38:00 | 138.32 | 138.77 | 138.32 | 138.76 | 92925 |
| 2025-05-20 14:37:00 | 138.24 | 138.32 | 138.24 | 138.32 | 13275 |
| 2025-05-20 14:36:00 | 138.37 | 138.39 | 138.24 | 138.24 | 53100 |
| 2025-05-20 14:35:00 | 138.36 | 138.43 | 138.32 | 138.37 | 26550 |
| 2025-05-20 14:34:00 | 138.31 | 138.35 | 138.27 | 138.27 | 26550 |
| 2025-05-20 14:33:00 | 138.22 | 138.34 | 138.22 | 138.31 | 53100 |
| 2025-05-20 14:32:00 | 138.06 | 138.2 | 138.06 | 138.09 | 101775 |
| 2025-05-20 14:31:00 | 138.15 | 138.18 | 138.09 | 138.09 | 44250 |
| 2025-05-20 14:30:00 | 138.13 | 138.2 | 138.06 | 138.15 | 70800 |
| 2025-05-20 14:29:00 | 138.14 | 138.24 | 137.85 | 138.11 | 261075 |
| 2025-05-20 14:28:00 | 138.24 | 138.24 | 138.14 | 138.14 | 57525 |
| 2025-05-20 14:27:00 | 138.36 | 138.36 | 138.18 | 138.24 | 75225 |
| 2025-05-20 14:26:00 | 138.33 | 138.48 | 138.33 | 138.48 | 44250 |
| 2025-05-20 14:25:00 | 138.37 | 138.52 | 138.22 | 138.34 | 203550 |
| 2025-05-20 14:24:00 | 138.35 | 138.49 | 138.28 | 138.37 | 79650 |
| 2025-05-20 14:23:00 | 138.13 | 138.36 | 138.13 | 138.35 | 110625 |
| 2025-05-20 14:22:00 | 138.19 | 138.27 | 138.06 | 138.19 | 225675 |
| 2025-05-20 14:21:00 | 138.25 | 138.31 | 138.13 | 138.18 | 79650 |
| 2025-05-20 14:20:00 | 138.8 | 138.8 | 138.24 | 138.25 | 234525 |
| 2025-05-20 14:19:00 | 138.76 | 138.89 | 138.76 | 138.78 | 70800 |
| 2025-05-20 14:18:00 | 138.96 | 138.99 | 138.92 | 138.99 | 26550 |
| 2025-05-20 14:17:00 | 138.94 | 139.04 | 138.88 | 138.88 | 48675 |
| 2025-05-20 14:16:00 | 138.7 | 138.94 | 138.7 | 138.94 | 66375 |
| 2025-05-20 14:15:00 | 138.95 | 138.95 | 138.73 | 138.73 | 199125 |
| 2025-05-20 14:14:00 | 138.93 | 139.02 | 138.73 | 138.95 | 300900 |
| 2025-05-20 14:13:00 | 139.04 | 139.09 | 138.99 | 138.99 | 123900 |
| 2025-05-20 14:12:00 | 139.1 | 139.14 | 139.05 | 139.14 | 26550 |
| 2025-05-20 14:11:00 | 139.2 | 139.28 | 139.1 | 139.1 | 123900 |
| 2025-05-20 14:10:00 | 139.3 | 139.36 | 139.18 | 139.2 | 265500 |
| 2025-05-20 14:09:00 | 139.2 | 139.39 | 139.14 | 139.39 | 207975 |
| 2025-05-20 14:08:00 | 139.36 | 139.36 | 139.18 | 139.2 | 141600 |
| 2025-05-20 14:07:00 | 139.4 | 139.42 | 139.33 | 139.36 | 75225 |
| 2025-05-20 14:06:00 | 139.59 | 139.59 | 139.32 | 139.4 | 274350 |
| 2025-05-20 14:05:00 | 139.64 | 139.68 | 139.49 | 139.59 | 61950 |
| 2025-05-20 14:04:00 | 139.65 | 139.65 | 139.64 | 139.64 | 13275 |
| 2025-05-20 14:03:00 | 139.74 | 139.77 | 139.6 | 139.65 | 39825 |
| 2025-05-20 14:02:00 | 139.83 | 139.91 | 139.66 | 139.74 | 159300 |
| 2025-05-20 14:01:00 | 139.91 | 139.91 | 139.74 | 139.83 | 88500 |
| 2025-05-20 14:00:00 | 139.92 | 139.97 | 139.84 | 139.91 | 35400 |
| 2025-05-20 13:59:00 | 139.89 | 139.92 | 139.89 | 139.92 | 13275 |
| 2025-05-20 13:58:00 | 140.03 | 140.03 | 139.89 | 139.89 | 35400 |
| 2025-05-20 13:57:00 | 139.82 | 140.03 | 139.82 | 140.03 | 172575 |
| 2025-05-20 13:56:00 | 139.75 | 139.82 | 139.75 | 139.82 | 8850 |
| 2025-05-20 13:55:00 | 139.76 | 139.79 | 139.69 | 139.75 | 66375 |
| 2025-05-20 13:54:00 | 139.74 | 139.77 | 139.69 | 139.69 | 84075 |
| 2025-05-20 13:53:00 | 139.66 | 139.74 | 139.66 | 139.74 | 8850 |
| 2025-05-20 13:52:00 | 139.73 | 139.73 | 139.66 | 139.66 | 13275 |
| 2025-05-20 13:51:00 | 139.65 | 139.73 | 139.65 | 139.65 | 22125 |
| 2025-05-20 13:50:00 | 139.72 | 139.75 | 139.66 | 139.67 | 26550 |