UNION BANK OF INDIA (unionbank)
BANKING | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 124.9 | 124.9 | 124.79 | 124.9 | 70800 |
| 2025-04-25 15:28:00 | 124.9 | 124.9 | 124.9 | 124.9 | 84075 |
| 2025-04-25 15:27:00 | 125.07 | 125.07 | 124.9 | 124.9 | 57525 |
| 2025-04-25 15:26:00 | 125.02 | 125.13 | 125.02 | 125.07 | 75225 |
| 2025-04-25 15:25:00 | 124.87 | 125.05 | 124.87 | 125.05 | 44250 |
| 2025-04-25 15:24:00 | 124.89 | 124.99 | 124.85 | 124.87 | 53100 |
| 2025-04-25 15:23:00 | 125.05 | 125.05 | 124.89 | 124.89 | 61950 |
| 2025-04-25 15:22:00 | 125.12 | 125.15 | 125.12 | 125.15 | 17700 |
| 2025-04-25 15:21:00 | 125.11 | 125.15 | 125.11 | 125.12 | 17700 |
| 2025-04-25 15:20:00 | 125.25 | 125.25 | 125.11 | 125.11 | 13275 |
| 2025-04-25 15:19:00 | 125.37 | 125.4 | 125.24 | 125.25 | 70800 |
| 2025-04-25 15:18:00 | 125.34 | 125.37 | 125.34 | 125.37 | 4425 |
| 2025-04-25 15:17:00 | 125.19 | 125.34 | 125.19 | 125.34 | 17700 |
| 2025-04-25 15:16:00 | 125.25 | 125.25 | 125.19 | 125.19 | 48675 |
| 2025-04-25 15:15:00 | 125.26 | 125.29 | 125.1 | 125.25 | 75225 |
| 2025-04-25 15:14:00 | 125.48 | 125.48 | 125.4 | 125.4 | 22125 |
| 2025-04-25 15:13:00 | 125.65 | 125.65 | 125.48 | 125.48 | 26550 |
| 2025-04-25 15:12:00 | 125.71 | 125.71 | 125.65 | 125.65 | 17700 |
| 2025-04-25 15:11:00 | 125.81 | 125.81 | 125.81 | 125.81 | 4425 |
| 2025-04-25 15:10:00 | 125.67 | 125.89 | 125.67 | 125.89 | 106200 |
| 2025-04-25 15:09:00 | 125.59 | 125.61 | 125.34 | 125.6 | 132750 |
| 2025-04-25 15:08:00 | 125.94 | 125.94 | 125.34 | 125.44 | 1314225 |
| 2025-04-25 15:07:00 | 126.04 | 126.04 | 125.9 | 125.94 | 35400 |
| 2025-04-25 15:06:00 | 126.04 | 126.04 | 126.04 | 126.04 | 22125 |
| 2025-04-25 15:05:00 | 125.89 | 126.08 | 125.89 | 126.08 | 8850 |
| 2025-04-25 15:04:00 | 125.97 | 125.97 | 125.88 | 125.89 | 101775 |
| 2025-04-25 15:03:00 | 125.86 | 125.97 | 125.86 | 125.97 | 8850 |
| 2025-04-25 15:02:00 | 126.06 | 126.06 | 125.86 | 125.86 | 48675 |
| 2025-04-25 15:01:00 | 126.11 | 126.11 | 126.0 | 126.06 | 57525 |
| 2025-04-25 15:00:00 | 126.1 | 126.18 | 126.1 | 126.18 | 8850 |
| 2025-04-25 14:59:00 | 126.12 | 126.12 | 126.1 | 126.1 | 4425 |
| 2025-04-25 14:58:00 | 126.15 | 126.26 | 126.12 | 126.12 | 8850 |
| 2025-04-25 14:57:00 | 126.11 | 126.15 | 126.11 | 126.15 | 4425 |
| 2025-04-25 14:56:00 | 126.2 | 126.2 | 126.11 | 126.11 | 8850 |
| 2025-04-25 14:55:00 | 126.2 | 126.2 | 126.2 | 126.2 | 0 |
| 2025-04-25 14:54:00 | 126.25 | 126.25 | 126.2 | 126.2 | 39825 |
| 2025-04-25 14:53:00 | 125.95 | 126.24 | 125.95 | 126.19 | 13275 |
| 2025-04-25 14:52:00 | 125.92 | 125.95 | 125.92 | 125.95 | 13275 |
| 2025-04-25 14:51:00 | 126.09 | 126.09 | 125.92 | 125.92 | 8850 |
| 2025-04-25 14:50:00 | 125.88 | 126.09 | 125.88 | 126.09 | 4425 |
| 2025-04-25 14:49:00 | 125.75 | 125.88 | 125.75 | 125.88 | 8850 |
| 2025-04-25 14:48:00 | 125.7 | 125.74 | 125.7 | 125.74 | 8850 |
| 2025-04-25 14:47:00 | 125.54 | 125.71 | 125.54 | 125.7 | 39825 |
| 2025-04-25 14:46:00 | 125.85 | 125.85 | 125.62 | 125.62 | 22125 |
| 2025-04-25 14:45:00 | 125.83 | 125.85 | 125.83 | 125.85 | 17700 |
| 2025-04-25 14:44:00 | 125.84 | 125.84 | 125.83 | 125.83 | 4425 |
| 2025-04-25 14:43:00 | 125.8 | 125.84 | 125.74 | 125.84 | 8850 |
| 2025-04-25 14:42:00 | 125.77 | 125.8 | 125.7 | 125.8 | 13275 |
| 2025-04-25 14:41:00 | 125.82 | 125.82 | 125.77 | 125.77 | 39825 |
| 2025-04-25 14:40:00 | 126.07 | 126.07 | 125.81 | 125.82 | 30975 |
| 2025-04-25 14:39:00 | 125.99 | 126.35 | 125.99 | 126.07 | 225675 |
| 2025-04-25 14:38:00 | 126.18 | 126.18 | 125.98 | 125.99 | 57525 |
| 2025-04-25 14:37:00 | 126.17 | 126.18 | 126.12 | 126.18 | 8850 |
| 2025-04-25 14:36:00 | 126.35 | 126.35 | 126.15 | 126.17 | 26550 |
| 2025-04-25 14:35:00 | 126.35 | 126.46 | 126.32 | 126.35 | 22125 |
| 2025-04-25 14:34:00 | 126.31 | 126.35 | 126.31 | 126.35 | 4425 |
| 2025-04-25 14:33:00 | 126.5 | 126.5 | 126.31 | 126.31 | 39825 |
| 2025-04-25 14:32:00 | 126.57 | 126.57 | 126.5 | 126.5 | 13275 |
| 2025-04-25 14:31:00 | 126.62 | 126.62 | 126.57 | 126.57 | 4425 |
| 2025-04-25 14:30:00 | 126.69 | 126.86 | 126.62 | 126.62 | 22125 |
| 2025-04-25 14:29:00 | 126.72 | 126.72 | 126.69 | 126.69 | 8850 |
| 2025-04-25 14:28:00 | 126.8 | 126.8 | 126.72 | 126.72 | 4425 |
| 2025-04-25 14:27:00 | 126.8 | 126.8 | 126.8 | 126.8 | 0 |
| 2025-04-25 14:26:00 | 127.0 | 127.0 | 126.8 | 126.8 | 13275 |
| 2025-04-25 14:25:00 | 127.0 | 127.0 | 127.0 | 127.0 | 4425 |
| 2025-04-25 14:24:00 | 127.0 | 127.0 | 127.0 | 127.0 | 0 |
| 2025-04-25 14:23:00 | 127.0 | 127.04 | 126.82 | 127.0 | 39825 |
| 2025-04-25 14:22:00 | 126.88 | 126.97 | 126.88 | 126.97 | 4425 |
| 2025-04-25 14:21:00 | 126.88 | 126.88 | 126.88 | 126.88 | 0 |
| 2025-04-25 14:20:00 | 127.0 | 127.0 | 126.88 | 126.88 | 13275 |
| 2025-04-25 14:19:00 | 126.96 | 127.0 | 126.96 | 127.0 | 8850 |
| 2025-04-25 14:18:00 | 126.98 | 126.98 | 126.96 | 126.96 | 4425 |
| 2025-04-25 14:17:00 | 126.84 | 126.98 | 126.84 | 126.98 | 8850 |
| 2025-04-25 14:16:00 | 126.76 | 126.84 | 126.76 | 126.84 | 8850 |
| 2025-04-25 14:15:00 | 126.62 | 126.77 | 126.62 | 126.76 | 13275 |
| 2025-04-25 14:14:00 | 126.61 | 126.62 | 126.61 | 126.62 | 4425 |
| 2025-04-25 14:13:00 | 126.34 | 126.61 | 126.34 | 126.61 | 92925 |
| 2025-04-25 14:12:00 | 126.66 | 126.66 | 126.34 | 126.34 | 44250 |
| 2025-04-25 14:11:00 | 126.82 | 126.82 | 126.66 | 126.66 | 8850 |
| 2025-04-25 14:10:00 | 126.75 | 126.82 | 126.6 | 126.82 | 44250 |
| 2025-04-25 14:09:00 | 127.0 | 127.0 | 126.75 | 126.75 | 13275 |
| 2025-04-25 14:08:00 | 127.2 | 127.2 | 127.0 | 127.0 | 53100 |
| 2025-04-25 14:07:00 | 127.47 | 127.47 | 127.05 | 127.15 | 70800 |
| 2025-04-25 14:06:00 | 127.47 | 127.47 | 127.47 | 127.47 | 0 |
| 2025-04-25 14:05:00 | 127.47 | 127.47 | 127.47 | 127.47 | 0 |
| 2025-04-25 14:04:00 | 127.63 | 127.63 | 127.47 | 127.47 | 4425 |
| 2025-04-25 14:03:00 | 127.63 | 127.63 | 127.63 | 127.63 | 0 |
| 2025-04-25 14:02:00 | 127.71 | 127.71 | 127.52 | 127.63 | 97350 |
| 2025-04-25 14:01:00 | 127.75 | 127.75 | 127.71 | 127.71 | 30975 |
| 2025-04-25 14:00:00 | 127.7 | 127.77 | 127.7 | 127.77 | 13275 |
| 2025-04-25 13:59:00 | 127.7 | 127.7 | 127.7 | 127.7 | 17700 |
| 2025-04-25 13:58:00 | 127.57 | 127.67 | 127.52 | 127.67 | 26550 |
| 2025-04-25 13:57:00 | 127.5 | 127.57 | 127.5 | 127.57 | 35400 |
| 2025-04-25 13:56:00 | 127.4 | 127.48 | 127.4 | 127.48 | 22125 |
| 2025-04-25 13:55:00 | 127.28 | 127.4 | 127.28 | 127.4 | 13275 |
| 2025-04-25 13:54:00 | 127.28 | 127.28 | 127.28 | 127.28 | 0 |
| 2025-04-25 13:53:00 | 127.4 | 127.4 | 127.28 | 127.28 | 4425 |
| 2025-04-25 13:52:00 | 127.47 | 127.47 | 127.4 | 127.4 | 30975 |
| 2025-04-25 13:51:00 | 127.4 | 127.47 | 127.4 | 127.47 | 13275 |
| 2025-04-25 13:50:00 | 127.4 | 127.46 | 127.4 | 127.4 | 39825 |