All stocks
NSE: UNIONBANK·ISIN INE692A01016·Data to 2026-10-26
Union Bank Of India historical data
₹181.20+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹205.49
52w low
₹140.80
Turnover
₹259.1 Cr
Volume
1,43,49,422
1y return
+28.7%
3y CAGR
+27.8%
5y CAGR
+35.0%
10y CAGR
+4.1%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2021-08-02 | agm | Annual General Meeting |
| 2020-07-27 | agm | Annual General Meeting |
| 2019-06-20 | agm | Annual General Meeting |
| 2018-06-19 | agm | Annual General Meeting |
| 2017-06-15 | agm | Annual General Meeting |
| 2026-07-03 | dividend | Dividend - Rs 5 Per Share |
| 2025-07-25 | dividend | Dividend - Rs 4.75 Per Share |
| 2024-07-19 | dividend | Annual General Meeting/Dividend - Rs 3.60 Per Share |
| 2023-07-28 | dividend | Annual General Meeting/Dividend - Rs 3 Per Share |
| 2022-06-22 | dividend | Annual General Meeting/Dividend - Rs 1.90 Per Share |
| 2016-06-17 | dividend | Annual General Meeting/ Dividend - Rs 1.95/- Per Share |
| 2015-06-18 | dividend | Annual General Meeting/ Dividend - Rs 6/- Per Share |
| 2014-06-19 | dividend | Annual General Meeting And Dividend Rs.1.30/- Per Share |
| 2014-01-20 | dividend | Interim Dividend - Rs 2.70/- Per Share |
| 2013-06-20 | dividend | Annual General Meeting And Dividend Rs.8/- Per Share |
| 2012-06-21 | dividend | Annual General Meeting And Dividend - Rs.8/- Per Share |
| 2011-06-16 | dividend | Annual General Meeting And Dividend Rs.8/- Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 178.30 | 181.94 | 177.30 | 181.20 | 1,43,49,422 |
| 2026-10-23 | 183.00 | 183.59 | 177.66 | 178.90 | 1,22,19,529 |
| 2026-10-22 | 182.95 | 185.54 | 180.20 | 182.85 | 2,50,73,585 |
| 2026-10-21 | 182.00 | 186.00 | 180.11 | 182.00 | 2,14,67,851 |
| 2026-10-19 | 172.90 | 182.99 | 172.42 | 180.70 | 4,58,83,930 |
| 2026-10-16 | 173.79 | 174.10 | 170.74 | 171.68 | 1,90,59,193 |
| 2026-10-15 | 174.87 | 174.87 | 167.50 | 172.68 | 1,70,76,672 |
| 2026-10-14 | 172.58 | 175.25 | 170.49 | 174.00 | 2,39,06,312 |
| 2026-10-13 | 171.33 | 173.60 | 169.07 | 172.22 | 1,17,44,148 |
| 2026-10-12 | 173.06 | 174.30 | 170.10 | 171.33 | 44,01,142 |
| 2026-10-09 | 173.00 | 174.65 | 171.00 | 173.06 | 69,81,361 |
| 2026-10-08 | 172.05 | 174.57 | 171.20 | 171.51 | 67,80,803 |
| 2026-10-07 | 167.67 | 174.90 | 165.44 | 173.15 | 1,34,84,976 |
| 2026-10-06 | 169.00 | 171.29 | 166.89 | 168.44 | 1,03,78,539 |
| 2026-10-05 | 169.00 | 171.09 | 165.68 | 167.97 | 79,66,548 |
| 2026-10-01 | 169.69 | 172.19 | 164.81 | 167.59 | 78,75,995 |
| 2026-09-30 | 169.98 | 172.60 | 169.95 | 171.00 | 1,69,21,657 |
| 2026-09-29 | 172.00 | 172.44 | 166.00 | 166.00 | 1,94,52,924 |
| 2026-09-28 | 178.60 | 178.99 | 171.55 | 171.75 | 85,23,339 |
| 2026-09-25 | 178.78 | 180.72 | 178.34 | 180.20 | 64,66,107 |
| 2026-09-24 | 178.90 | 180.20 | 175.86 | 179.45 | 44,84,417 |
| 2026-09-23 | 178.00 | 180.55 | 178.00 | 180.00 | 56,81,838 |
| 2026-09-22 | 178.00 | 178.80 | 175.86 | 178.00 | 52,75,793 |
| 2026-09-21 | 177.11 | 178.87 | 177.03 | 178.09 | 41,10,898 |
| 2026-09-18 | 178.50 | 178.92 | 176.56 | 176.56 | 64,01,370 |
| 2026-09-17 | 177.00 | 180.62 | 175.83 | 178.09 | 52,99,874 |
| 2026-09-16 | 176.54 | 179.35 | 175.07 | 178.20 | 95,88,072 |
| 2026-09-15 | 179.57 | 179.69 | 174.74 | 175.00 | 44,44,675 |
| 2026-09-11 | 177.10 | 179.65 | 175.53 | 178.10 | 74,22,504 |
| 2026-09-10 | 182.69 | 184.44 | 177.62 | 179.20 | 85,44,176 |
Get the full UNIONBANK history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/UNIONBANK?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("UNIONBANK", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does UNIONBANK historical data go?
- TejHQ has daily NSE data for UNIONBANK from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has UNIONBANK had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2021-08-02); Annual General Meeting (ex-date 2020-07-27); Annual General Meeting (ex-date 2019-06-20); Annual General Meeting (ex-date 2018-06-19); Annual General Meeting (ex-date 2017-06-15). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download UNIONBANK historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/UNIONBANK?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).