UNION BANK OF INDIA (unionbank)
BANKING | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 150.53 | 150.79 | 150.52 | 150.72 | 119475 |
| 2025-07-08 15:28:00 | 150.48 | 150.5 | 150.48 | 150.5 | 92925 |
| 2025-07-08 15:27:00 | 150.47 | 150.47 | 150.46 | 150.46 | 79650 |
| 2025-07-08 15:26:00 | 150.44 | 150.44 | 150.41 | 150.42 | 53100 |
| 2025-07-08 15:25:00 | 150.49 | 150.49 | 150.44 | 150.44 | 48675 |
| 2025-07-08 15:24:00 | 150.4 | 150.49 | 150.4 | 150.49 | 66375 |
| 2025-07-08 15:23:00 | 150.32 | 150.38 | 150.25 | 150.38 | 75225 |
| 2025-07-08 15:22:00 | 150.4 | 150.44 | 150.35 | 150.35 | 44250 |
| 2025-07-08 15:21:00 | 150.36 | 150.48 | 150.36 | 150.42 | 48675 |
| 2025-07-08 15:20:00 | 150.47 | 150.47 | 150.34 | 150.34 | 30975 |
| 2025-07-08 15:19:00 | 150.45 | 150.53 | 150.45 | 150.53 | 13275 |
| 2025-07-08 15:18:00 | 150.5 | 150.5 | 150.48 | 150.48 | 70800 |
| 2025-07-08 15:17:00 | 150.54 | 150.6 | 150.54 | 150.6 | 8850 |
| 2025-07-08 15:16:00 | 150.52 | 150.52 | 150.4 | 150.45 | 35400 |
| 2025-07-08 15:15:00 | 150.5 | 150.52 | 150.5 | 150.5 | 39825 |
| 2025-07-08 15:14:00 | 150.6 | 150.6 | 150.52 | 150.52 | 26550 |
| 2025-07-08 15:13:00 | 150.52 | 150.54 | 150.52 | 150.54 | 13275 |
| 2025-07-08 15:12:00 | 150.41 | 150.52 | 150.41 | 150.52 | 8850 |
| 2025-07-08 15:11:00 | 150.49 | 150.49 | 150.42 | 150.42 | 17700 |
| 2025-07-08 15:10:00 | 150.54 | 150.6 | 150.54 | 150.6 | 30975 |
| 2025-07-08 15:09:00 | 150.47 | 150.55 | 150.35 | 150.55 | 48675 |
| 2025-07-08 15:08:00 | 150.38 | 150.42 | 150.32 | 150.32 | 17700 |
| 2025-07-08 15:07:00 | 150.52 | 150.52 | 150.52 | 150.52 | 4425 |
| 2025-07-08 15:06:00 | 150.41 | 150.53 | 150.41 | 150.53 | 13275 |
| 2025-07-08 15:05:00 | 150.44 | 150.44 | 150.38 | 150.4 | 30975 |
| 2025-07-08 15:04:00 | 150.29 | 150.29 | 150.29 | 150.29 | 22125 |
| 2025-07-08 15:03:00 | 150.33 | 150.33 | 150.28 | 150.28 | 53100 |
| 2025-07-08 15:02:00 | 150.31 | 150.31 | 150.31 | 150.31 | 8850 |
| 2025-07-08 15:01:00 | 150.45 | 150.52 | 150.33 | 150.43 | 44250 |
| 2025-07-08 15:00:00 | 150.4 | 150.44 | 150.25 | 150.37 | 57525 |
| 2025-07-08 14:59:00 | 150.35 | 150.51 | 150.35 | 150.45 | 39825 |
| 2025-07-08 14:58:00 | 150.22 | 150.29 | 150.17 | 150.26 | 35400 |
| 2025-07-08 14:57:00 | 150.24 | 150.25 | 150.21 | 150.25 | 39825 |
| 2025-07-08 14:56:00 | 150.2 | 150.29 | 150.2 | 150.25 | 30975 |
| 2025-07-08 14:55:00 | 150.15 | 150.25 | 150.15 | 150.24 | 57525 |
| 2025-07-08 14:54:00 | 150.15 | 150.2 | 150.1 | 150.12 | 53100 |
| 2025-07-08 14:53:00 | 150.11 | 150.15 | 150.1 | 150.11 | 106200 |
| 2025-07-08 14:52:00 | 149.97 | 150.09 | 149.97 | 150.09 | 39825 |
| 2025-07-08 14:51:00 | 150.09 | 150.09 | 149.96 | 150.0 | 53100 |
| 2025-07-08 14:50:00 | 149.97 | 150.0 | 149.95 | 150.0 | 44250 |
| 2025-07-08 14:49:00 | 149.91 | 150.0 | 149.91 | 150.0 | 97350 |
| 2025-07-08 14:48:00 | 149.94 | 149.94 | 149.87 | 149.88 | 22125 |
| 2025-07-08 14:47:00 | 149.89 | 149.93 | 149.82 | 149.93 | 13275 |
| 2025-07-08 14:46:00 | 149.87 | 149.91 | 149.84 | 149.84 | 26550 |
| 2025-07-08 14:45:00 | 149.82 | 149.82 | 149.82 | 149.82 | 13275 |
| 2025-07-08 14:44:00 | 149.88 | 149.88 | 149.87 | 149.87 | 8850 |
| 2025-07-08 14:43:00 | 149.9 | 149.9 | 149.77 | 149.89 | 44250 |
| 2025-07-08 14:42:00 | 149.79 | 149.8 | 149.78 | 149.8 | 26550 |
| 2025-07-08 14:41:00 | 149.61 | 149.79 | 149.61 | 149.79 | 13275 |
| 2025-07-08 14:40:00 | 149.56 | 149.72 | 149.52 | 149.72 | 70800 |
| 2025-07-08 14:39:00 | 149.33 | 149.74 | 149.33 | 149.62 | 53100 |
| 2025-07-08 14:38:00 | 149.25 | 149.32 | 149.24 | 149.32 | 13275 |
| 2025-07-08 14:37:00 | 149.34 | 149.34 | 149.16 | 149.19 | 101775 |
| 2025-07-08 14:36:00 | 149.3 | 149.34 | 149.2 | 149.28 | 26550 |
| 2025-07-08 14:35:00 | 149.26 | 149.38 | 149.26 | 149.37 | 13275 |
| 2025-07-08 14:34:00 | 149.28 | 149.28 | 149.21 | 149.28 | 22125 |
| 2025-07-08 14:33:00 | 149.22 | 149.29 | 149.16 | 149.29 | 48675 |
| 2025-07-08 14:32:00 | 149.15 | 149.26 | 149.15 | 149.15 | 35400 |
| 2025-07-08 14:31:00 | 149.12 | 149.2 | 149.12 | 149.2 | 22125 |
| 2025-07-08 14:30:00 | 149.11 | 149.2 | 149.11 | 149.2 | 13275 |
| 2025-07-08 14:29:00 | 149.21 | 149.21 | 149.21 | 149.21 | 13275 |
| 2025-07-08 14:28:00 | 149.12 | 149.12 | 149.12 | 149.12 | 0 |
| 2025-07-08 14:27:00 | 149.11 | 149.12 | 149.11 | 149.12 | 8850 |
| 2025-07-08 14:26:00 | 149.07 | 149.07 | 149.07 | 149.07 | 4425 |
| 2025-07-08 14:25:00 | 149.07 | 149.07 | 149.07 | 149.07 | 4425 |
| 2025-07-08 14:24:00 | 149.13 | 149.13 | 149.13 | 149.13 | 0 |
| 2025-07-08 14:23:00 | 149.13 | 149.13 | 149.13 | 149.13 | 4425 |
| 2025-07-08 14:22:00 | 149.17 | 149.17 | 149.17 | 149.17 | 17700 |
| 2025-07-08 14:21:00 | 149.2 | 149.2 | 149.2 | 149.2 | 44250 |
| 2025-07-08 14:20:00 | 149.16 | 149.16 | 149.15 | 149.15 | 8850 |
| 2025-07-08 14:19:00 | 149.24 | 149.24 | 149.24 | 149.24 | 8850 |
| 2025-07-08 14:18:00 | 149.25 | 149.25 | 149.25 | 149.25 | 4425 |
| 2025-07-08 14:17:00 | 149.28 | 149.28 | 149.28 | 149.28 | 0 |
| 2025-07-08 14:16:00 | 149.28 | 149.28 | 149.28 | 149.28 | 4425 |
| 2025-07-08 14:15:00 | 149.2 | 149.2 | 149.2 | 149.2 | 0 |
| 2025-07-08 14:14:00 | 149.2 | 149.2 | 149.2 | 149.2 | 4425 |
| 2025-07-08 14:13:00 | 149.34 | 149.34 | 149.3 | 149.3 | 88500 |
| 2025-07-08 14:12:00 | 149.07 | 149.25 | 149.07 | 149.25 | 92925 |
| 2025-07-08 14:11:00 | 149.21 | 149.21 | 149.18 | 149.18 | 44250 |
| 2025-07-08 14:10:00 | 149.2 | 149.2 | 149.2 | 149.2 | 0 |
| 2025-07-08 14:09:00 | 149.32 | 149.39 | 149.2 | 149.2 | 48675 |
| 2025-07-08 14:08:00 | 149.3 | 149.3 | 149.3 | 149.3 | 4425 |
| 2025-07-08 14:07:00 | 149.25 | 149.33 | 149.25 | 149.33 | 8850 |
| 2025-07-08 14:06:00 | 149.26 | 149.26 | 149.26 | 149.26 | 4425 |
| 2025-07-08 14:05:00 | 149.25 | 149.25 | 149.25 | 149.25 | 4425 |
| 2025-07-08 14:04:00 | 149.25 | 149.25 | 149.25 | 149.25 | 8850 |
| 2025-07-08 14:03:00 | 149.25 | 149.25 | 149.18 | 149.18 | 8850 |
| 2025-07-08 14:02:00 | 149.3 | 149.3 | 149.3 | 149.3 | 4425 |
| 2025-07-08 14:01:00 | 149.36 | 149.38 | 149.34 | 149.36 | 22125 |
| 2025-07-08 14:00:00 | 149.31 | 149.31 | 149.31 | 149.31 | 4425 |
| 2025-07-08 13:59:00 | 149.27 | 149.27 | 149.27 | 149.27 | 4425 |
| 2025-07-08 13:58:00 | 149.26 | 149.26 | 149.26 | 149.26 | 4425 |
| 2025-07-08 13:57:00 | 149.21 | 149.21 | 149.21 | 149.21 | 4425 |
| 2025-07-08 13:56:00 | 149.22 | 149.22 | 149.22 | 149.22 | 0 |
| 2025-07-08 13:55:00 | 149.37 | 149.39 | 149.22 | 149.22 | 163725 |
| 2025-07-08 13:54:00 | 149.25 | 149.25 | 149.25 | 149.25 | 4425 |
| 2025-07-08 13:53:00 | 149.17 | 149.17 | 149.17 | 149.17 | 0 |
| 2025-07-08 13:52:00 | 149.17 | 149.17 | 149.17 | 149.17 | 4425 |
| 2025-07-08 13:51:00 | 149.27 | 149.27 | 149.13 | 149.13 | 17700 |
| 2025-07-08 13:50:00 | 149.22 | 149.26 | 149.22 | 149.26 | 26550 |