Share Price History

Union Bank (I)

CMP as on 18-Sep-20 15:58

₹ 26.85
-0.65 -2.36%

Open

₹ 27.65

Turnover (lac)

₹ 1,158

Prev. Close

₹ 27.50

Day's Vol (shares)

₹ 43,13,718

Day's Range (₹)

₹ 26.65
₹ 27.70

CMP as on18-Sep-20 15:51

₹ 26.85
-0.7 -2.54%

Open

₹ 27.55

Turnover (lac)

₹ 164

Prev. Close

₹ 27.55

Day's Vol (shares)

₹ 4,04,857

Day's Range

₹ 26.65
₹ 27.70

Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
18-Sep-2020 27.70 27.70 26.70 26.90 13,313 117 2,315,881 1.05 -0.80
17-Sep-2020 27.80 27.80 27.20 27.50 7,268 68.50 1,006,073 0.60 -0.30
16-Sep-2020 28.20 28.40 27.30 27.90 7,448 80.60 1,232,591 1.05 -0.30
15-Sep-2020 28.90 28.90 27.80 28.20 7,913 76.90 1,375,676 1.10 -0.80
14-Sep-2020 28.70 29 28.50 28.60 5,774 60.50 884,622 0.45 -0.10
11-Sep-2020 28.80 29.20 28.40 28.70 6,125 58.20 731,556 0.75 -0.20
10-Sep-2020 28.40 29.20 28.40 28.80 6,006 60.80 521,493 0.80 0.45
09-Sep-2020 28.10 28.50 27.90 28.30 6,475 56 778,161 0.65 0.15
08-Sep-2020 29.10 29.10 28.70 28.80 6,366 44.30 727,532 0.45 -0.30
07-Sep-2020 29.30 29.40 28.90 29 7,136 74.20 1,196,907 0.55 -0.30
04-Sep-2020 29.30 29.60 29.10 29.40 7,945 73.20 952,963 0.55 0.05
03-Sep-2020 29.70 30 29.50 29.80 7,470 58.10 737,152 0.50 0.10
02-Sep-2020 29.90 30 29.40 29.60 6,453 75.70 1,056,142 0.60 -0.30
01-Sep-2020 30.20 30.40 29.30 29.90 11,325 132 1,781,348 1.15 -0.30
31-Aug-2020 32.50 32.50 30 30.20 18,443 288 3,463,671 2.45 -2.30
28-Aug-2020 30.80 31.90 30.60 31.40 26,343 428 4,855,211 1.25 0.65
27-Aug-2020 30.50 31 30.50 30.60 8,239 119 1,696,632 0.45 0.05
26-Aug-2020 30.50 30.70 30.40 30.50 6,898 91.50 1,469,216 0.35 0
25-Aug-2020 31 31.20 30.50 30.60 13,227 173 2,348,276 0.65 -0.40
24-Aug-2020 31.80 32.20 30.80 30.90 29,359 437 4,461,060 1.40 -0.90
21-Aug-2020 30.20 30.90 30.20 30.50 14,660 211 2,851,258 0.75 0.25
20-Aug-2020 29.90 30.20 29.60 29.90 6,857 102 1,283,357 0.60 0.05