UNION BANK OF INDIA (unionbank)
BANKING
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 151.16 | 152.99 | 148.75 | 149.59 | 8907525 |
| 2025-07-07 05:30:00 | 152.1 | 154.31 | 150.92 | 151.75 | 10951875 |
| 2025-07-04 05:30:00 | 152.48 | 153.79 | 151.61 | 152.89 | 11743950 |
| 2025-07-03 05:30:00 | 154.58 | 154.8 | 150.75 | 152.01 | 13589175 |
| 2025-07-02 05:30:00 | 155.58 | 156.77 | 152.6 | 154.04 | 15916725 |
| 2025-07-01 05:30:00 | 154.19 | 156.25 | 151.14 | 155.55 | 22585200 |
| 2025-06-30 05:30:00 | 150.48 | 156.15 | 150.48 | 154.4 | 26271225 |
| 2025-06-27 05:30:00 | 149.15 | 152.58 | 148.38 | 150.18 | 16474275 |
| 2025-06-26 05:30:00 | 144.8 | 148.74 | 144.17 | 148.38 | 22956900 |
| 2025-06-25 05:30:00 | 146.02 | 147.4 | 143.92 | 144.49 | 22262175 |
| 2025-06-24 05:30:00 | 145.41 | 149.27 | 145.41 | 146.81 | 27793425 |
| 2025-06-23 05:30:00 | 141.79 | 144.8 | 141.68 | 143.23 | 26134050 |
| 2025-06-20 05:30:00 | 140.35 | 145.44 | 140.35 | 143.29 | 15677775 |
| 2025-06-19 05:30:00 | 144.45 | 144.45 | 138.7 | 140.0 | 17084925 |
| 2025-06-18 05:30:00 | 144.86 | 146.2 | 143.66 | 144.45 | 7212750 |
| 2025-06-17 05:30:00 | 146.71 | 148.89 | 144.53 | 144.86 | 9584550 |
| 2025-06-16 05:30:00 | 147.82 | 147.82 | 143.65 | 147.5 | 11876700 |
| 2025-06-13 05:30:00 | 148.0 | 149.1 | 145.28 | 146.36 | 17071650 |
| 2025-06-12 05:30:00 | 153.14 | 154.1 | 150.52 | 150.93 | 9000450 |
| 2025-06-11 05:30:00 | 154.84 | 155.34 | 151.72 | 153.13 | 8898675 |
| 2025-06-10 05:30:00 | 155.62 | 156.4 | 153.25 | 154.56 | 9518175 |
| 2025-06-09 05:30:00 | 154.49 | 158.78 | 154.49 | 155.99 | 15208725 |
| 2025-06-06 05:30:00 | 152.79 | 155.8 | 149.58 | 153.89 | 32625525 |
| 2025-06-05 05:30:00 | 154.25 | 154.74 | 151.85 | 153.12 | 10389900 |
| 2025-06-04 05:30:00 | 152.36 | 154.85 | 149.57 | 153.67 | 17492025 |
| 2025-06-03 05:30:00 | 153.78 | 159.14 | 151.94 | 152.56 | 35997375 |
| 2025-06-02 05:30:00 | 149.0 | 154.85 | 148.4 | 153.67 | 33258300 |
| 2025-05-30 05:30:00 | 142.98 | 148.38 | 141.14 | 147.71 | 30771450 |
| 2025-05-29 05:30:00 | 143.57 | 144.0 | 140.01 | 140.93 | 12956400 |
| 2025-05-28 05:30:00 | 140.75 | 143.25 | 140.32 | 143.03 | 20669175 |
| 2025-05-27 05:30:00 | 140.48 | 141.66 | 139.03 | 141.46 | 21669225 |
| 2025-05-26 05:30:00 | 140.45 | 141.49 | 139.3 | 140.51 | 23925975 |
| 2025-05-23 05:30:00 | 140.84 | 141.91 | 140.01 | 140.38 | 10748325 |
| 2025-05-22 05:30:00 | 138.59 | 141.19 | 138.32 | 140.51 | 11137725 |
| 2025-05-21 05:30:00 | 138.48 | 141.17 | 137.5 | 139.94 | 15235275 |
| 2025-05-20 05:30:00 | 138.51 | 140.23 | 137.85 | 138.61 | 23076375 |
| 2025-05-19 05:30:00 | 133.3 | 139.88 | 132.65 | 137.4 | 30855525 |
| 2025-05-16 05:30:00 | 133.49 | 134.5 | 132.35 | 133.27 | 11367825 |
| 2025-05-15 05:30:00 | 135.05 | 135.1 | 132.05 | 132.35 | 19377075 |
| 2025-05-14 05:30:00 | 132.47 | 135.73 | 131.7 | 135.38 | 20257650 |
| 2025-05-13 05:30:00 | 129.76 | 132.5 | 127.96 | 131.26 | 17956650 |
| 2025-05-12 05:30:00 | 126.8 | 129.35 | 126.66 | 128.93 | 19085025 |
| 2025-05-09 05:30:00 | 114.94 | 123.96 | 114.94 | 123.21 | 52675200 |
| 2025-05-08 05:30:00 | 120.1 | 120.1 | 114.8 | 115.61 | 16726500 |
| 2025-05-07 05:30:00 | 117.0 | 121.85 | 117.0 | 118.56 | 17447775 |
| 2025-05-06 05:30:00 | 126.63 | 126.8 | 117.91 | 118.57 | 19248750 |
| 2025-05-05 05:30:00 | 126.44 | 127.52 | 125.16 | 126.69 | 6270225 |
| 2025-05-02 05:30:00 | 125.09 | 128.49 | 125.09 | 126.52 | 5345400 |
| 2025-04-30 05:30:00 | 127.57 | 128.28 | 125.37 | 125.93 | 7734900 |
| 2025-04-29 05:30:00 | 130.3 | 132.3 | 127.82 | 128.68 | 12128925 |
| 2025-04-28 05:30:00 | 125.37 | 130.29 | 125.37 | 129.33 | 11190825 |
| 2025-04-25 05:30:00 | 129.55 | 130.32 | 123.27 | 125.38 | 14651175 |
| 2025-04-24 05:30:00 | 128.85 | 129.8 | 127.43 | 128.78 | 13474125 |
| 2025-04-23 05:30:00 | 128.53 | 129.59 | 124.5 | 129.25 | 25771200 |
| 2025-04-22 05:30:00 | 129.36 | 131.15 | 126.88 | 127.48 | 41564025 |
| 2025-04-21 05:30:00 | 127.0 | 130.48 | 127.0 | 129.04 | 36090300 |
| 2025-04-17 05:30:00 | 127.87 | 128.0 | 125.15 | 126.8 | 15717600 |
| 2025-04-16 05:30:00 | 122.86 | 128.0 | 122.57 | 127.6 | 21536475 |
| 2025-04-15 05:30:00 | 119.86 | 122.84 | 119.38 | 122.6 | 12655500 |
| 2025-04-11 05:30:00 | 118.94 | 120.3 | 117.39 | 117.91 | 14987475 |
| 2025-04-09 05:30:00 | 120.82 | 121.75 | 115.4 | 116.86 | 19691250 |
| 2025-04-08 05:30:00 | 122.02 | 122.45 | 118.32 | 120.99 | 16124700 |
| 2025-04-07 05:30:00 | 116.96 | 119.51 | 110.73 | 118.45 | 24824250 |
| 2025-04-04 05:30:00 | 132.67 | 133.07 | 120.55 | 122.06 | 49387425 |
| 2025-04-03 05:30:00 | 126.81 | 133.15 | 126.61 | 131.89 | 27134100 |
| 2025-04-02 05:30:00 | 125.63 | 128.57 | 122.9 | 128.09 | 13863525 |
| 2025-04-01 05:30:00 | 126.0 | 126.46 | 123.64 | 125.49 | 15876900 |
| 2025-03-28 05:30:00 | 126.1 | 129.0 | 125.75 | 126.31 | 15673350 |
| 2025-03-27 05:30:00 | 120.01 | 126.52 | 119.62 | 125.26 | 35284950 |
| 2025-03-26 05:30:00 | 123.46 | 124.32 | 119.92 | 120.3 | 18182325 |
| 2025-03-25 05:30:00 | 128.49 | 128.74 | 122.8 | 123.75 | 21753300 |
| 2025-03-24 05:30:00 | 123.89 | 128.31 | 123.2 | 127.78 | 29342175 |
| 2025-03-21 05:30:00 | 120.05 | 122.75 | 119.7 | 122.41 | 14668875 |
| 2025-03-20 05:30:00 | 120.82 | 120.85 | 118.24 | 119.39 | 9416400 |
| 2025-03-19 05:30:00 | 118.11 | 120.1 | 117.57 | 119.86 | 9469500 |
| 2025-03-18 05:30:00 | 113.19 | 118.35 | 112.66 | 117.81 | 9137625 |
| 2025-03-17 05:30:00 | 112.61 | 114.01 | 111.39 | 112.24 | 4663950 |
| 2025-03-13 05:30:00 | 113.13 | 115.45 | 112.23 | 112.58 | 6442800 |
| 2025-03-12 05:30:00 | 114.4 | 114.99 | 111.19 | 113.23 | 6522450 |
| 2025-03-11 05:30:00 | 113.09 | 114.81 | 111.44 | 114.1 | 6748125 |
| 2025-03-10 05:30:00 | 117.85 | 118.14 | 112.98 | 113.36 | 8478300 |
| 2025-03-07 05:30:00 | 116.31 | 117.86 | 116.22 | 117.28 | 6318900 |
| 2025-03-06 05:30:00 | 116.76 | 117.61 | 115.89 | 116.89 | 6079950 |
| 2025-03-05 05:30:00 | 111.57 | 116.29 | 111.5 | 115.8 | 12248400 |
| 2025-03-04 05:30:00 | 107.21 | 113.3 | 107.2 | 111.64 | 13841400 |
| 2025-03-03 05:30:00 | 110.83 | 113.03 | 108.14 | 109.45 | 11633325 |
| 2025-02-28 05:30:00 | 113.0 | 114.45 | 109.6 | 111.86 | 16040625 |
| 2025-02-27 05:30:00 | 114.41 | 116.53 | 113.83 | 115.19 | 17430075 |
| 2025-02-25 05:30:00 | 117.79 | 117.79 | 114.52 | 116.05 | 23271075 |
| 2025-02-24 05:30:00 | 115.03 | 117.88 | 114.11 | 117.46 | 30488250 |
| 2025-02-21 05:30:00 | 116.07 | 117.48 | 114.17 | 115.69 | 22943625 |
| 2025-02-20 05:30:00 | 114.06 | 118.11 | 113.1 | 117.06 | 13133400 |
| 2025-02-19 05:30:00 | 107.65 | 115.18 | 107.31 | 114.87 | 18385875 |
| 2025-02-18 05:30:00 | 108.1 | 108.78 | 106.27 | 108.58 | 10650975 |
| 2025-02-17 05:30:00 | 109.77 | 109.77 | 106.08 | 108.9 | 8681850 |
| 2025-02-14 05:30:00 | 112.94 | 114.13 | 107.45 | 108.82 | 9159750 |
| 2025-02-13 05:30:00 | 114.8 | 115.62 | 112.17 | 112.64 | 7531350 |
| 2025-02-12 05:30:00 | 110.91 | 115.46 | 109.4 | 114.97 | 16766325 |
| 2025-02-11 05:30:00 | 114.13 | 114.96 | 110.03 | 110.76 | 10509375 |
| 2025-02-10 05:30:00 | 116.92 | 117.78 | 113.41 | 114.22 | 10757175 |