Stockint.com

Loading a wholistic market research tool


Research

Stock History for: UNIONBANK, Union Bank of India, INE692A01016, Listing: 24-Sep-2002

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: Dynamic F&O High52 Price: 158.65 Mkt_Cap Category: Large-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 4,425 High52 Date: 03-Jun-2025 Bumper: -; Drift%: -
Industry: Banks Face Value: 10; VWAP21: 132.75 Low52 Price: 100.81 Barrier: 129.87; Drift%: -2.2
Basic Industry: Public Sector Bank Total Equity: 7,633,605,607 Low52 Date: 13-Jan-2025 SHP: 74.76 / 7.7 / 11.93 / 5.6
Q M W D
Trend Indicator
SiS14: 89
High/Low Price Quarter: 128.59 / 100.81 Month: 155.9 / 128.0 Week: 137.0 / 130.98 Day: 129.58 / 126.8 Sis67: 109
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 129.58 129.58 126.80 127.08 128.03 -2.00 97,007.86 7,294,298 1.31 3,599,750 1.77 46.09 84
2 26-Aug 133.00 133.00 128.94 129.67 129.96 -2.53 98,984.96 13,481,767 2.42 7,891,898 3.88 102.56 185
3 25-Aug 134.77 136.00 132.83 133.04 133.66 -1.28 101,557.49 6,493,537 1.16 3,689,233 1.82 49.31 86
4 22-Aug 136.58 138.22 134.60 134.76 136.14 -1.30 102,870.47 7,284,576 1.30 3,238,394 1.59 44.09 76
5 21-Aug 137.00 138.55 136.30 136.53 137.04 -0.28 104,221.62 6,917,659 1.24 3,432,946 1.69 47.05 80
6 20-Aug 137.02 138.29 136.41 136.91 137.38 -0.45 104,511.69 7,029,534 1.26 3,081,196 1.52 42.33 72
7 19-Aug 135.80 137.75 133.71 137.53 135.87 1.28 104,984.98 8,218,045 1.47 3,685,917 1.81 50.08 86
8 18-Aug 136.86 137.63 134.90 135.79 135.97 0.70 103,656.73 10,435,748 1.87 4,114,211 2.02 55.94 96
9 14-Aug 136.00 136.48 134.12 134.84 134.97 -0.63 102,931.54 5,981,897 1.07 2,963,776 1.46 40.00 69
10 13-Aug 136.00 136.94 134.81 135.69 135.76 0.11 103,580.39 6,376,913 1.14 2,605,669 1.28 35.37 61
11 12-Aug 135.45 137.00 134.96 135.54 135.86 0.56 103,465.89 8,579,446 1.54 3,483,280 1.71 47.32 81
12 11-Aug 131.00 134.96 130.98 134.78 133.57 2.90 102,885.74 10,231,895 1.83 4,537,173 2.23 60.60 91
13 08-Aug 132.00 132.55 130.50 130.98 131.33 -1.11 99,984.97 6,249,295 1.12 3,231,656 1.59 42.44 65
14 07-Aug 130.00 132.80 129.64 132.45 131.19 1.09 101,107.11 12,184,697 2.18 5,717,149 2.81 75.00 115
15 06-Aug 128.15 131.63 127.81 131.02 130.18 2.38 100,015.50 11,985,730 2.15 4,150,065 2.04 54.03 84
16 05-Aug 128.90 129.87 127.18 127.98 128.28 -0.82 97,694.88 14,449,850 2.59 9,278,938 4.57 119.03 187
17 04-Aug 128.62 129.43 127.14 129.04 128.47 0.73 98,504.05 12,083,279 2.16 6,557,148 3.23 84.24 132
18 01-Aug 130.96 131.45 127.80 128.10 129.36 -2.18 97,786.49 9,784,214 1.75 4,236,301 2.09 54.80 85
19 31-Jul 129.00 132.60 128.00 130.96 130.61 0.15 99,969.70 13,135,375 2.35 5,431,634 2.67 70.94 109
20 30-Jul 132.82 133.89 130.55 130.76 131.81 -1.48 99,817.03 10,561,917 1.89 5,854,388 2.88 77.17 118
21 29-Jul 132.34 133.69 130.93 132.73 132.35 -0.53 101,320.85 15,736,006 2.82 8,620,648 4.24 114.09 174
22 28-Jul 136.00 137.05 133.10 133.44 135.06 -2.04 101,862.83 13,546,810 2.43 6,354,224 3.13 85.82 128
23 25-Jul 139.80 141.85 135.95 136.22 138.21 -6.04 103,984.98 15,840,295 2.84 6,794,725 3.34 93.91 137
24 24-Jul 144.75 145.45 142.63 144.97 144.03 1.11 110,664.38 12,270,864 2.20 5,017,097 2.47 72.26 101
25 23-Jul 143.65 144.10 141.60 143.38 142.84 0.31 109,450.64 10,270,092 1.84 4,200,611 2.07 60.00 85
26 22-Jul 144.45 145.45 142.60 142.93 143.66 0.20 109,107.12 12,875,505 2.31 6,460,172 3.18 92.81 130
27 21-Jul 145.50 145.73 141.00 142.64 142.63 -2.61 108,885.75 21,670,211 3.88 7,516,092 3.70 107.20 151
28 18-Jul 146.80 148.60 145.32 146.46 146.55 0.10 111,801.79 12,337,028 2.21 5,343,693 2.63 78.31 108
29 17-Jul 148.70 148.89 144.85 146.31 145.97 -1.37 111,687.28 15,581,196 2.79 5,835,678 2.87 85.18 118
30 16-Jul 146.95 149.60 146.12 148.34 148.00 1.44 113,236.91 13,996,500 2.51 5,479,040 2.70 81.00 110
31 15-Jul 147.01 147.98 145.72 146.23 146.82 -0.53 111,626.21 9,051,503 1.62 3,901,025 1.92 57.27 79
32 14-Jul 143.82 147.43 143.82 147.01 146.39 2.27 112,221.64 16,965,783 3.04 6,973,659 3.43 102.09 141
33 11-Jul 143.86 145.86 142.90 143.74 144.21 -0.08 109,725.45 9,203,997 1.65 2,454,943 1.21 35.40 49
34 10-Jul 145.00 145.59 143.28 143.86 144.41 -0.50 109,817.05 7,844,092 1.41 3,046,296 1.50 43.99 61
35 09-Jul 147.85 147.85 141.54 144.59 144.03 -3.77 110,374.30 30,348,078 5.44 7,628,548 3.75 109.87 154
36 08-Jul 151.65 153.43 148.91 150.25 150.65 -1.26 114,694.92 9,262,309 1.66 4,054,946 2.00 61.09 82
37 07-Jul 152.53 154.59 151.45 152.17 152.63 -0.60 116,160.58 7,350,311 1.32 3,504,136 1.72 53.48 71
38 04-Jul 151.97 153.70 151.36 153.09 152.72 0.99 116,862.87 9,090,399 1.63 4,727,942 2.33 72.21 95
39 03-Jul 153.40 154.40 150.36 151.59 151.84 -1.17 115,717.83 7,183,438 1.29 2,868,397 1.41 43.55 58
40 02-Jul 154.64 155.90 152.05 153.39 154.01 -0.81 117,091.88 8,256,586 1.48 3,041,796 1.50 46.85 61
41 01-Jul 153.41 155.40 150.65 154.64 153.07 0.68 118,046.08 16,061,426 2.88 6,021,646 2.96 92.17 121
42 30-Jun 149.94 155.00 149.51 153.60 153.69 3.05 117,252.18 21,423,582 3.84 8,521,738 4.19 130.97 172
43 27-Jun 148.50 151.90 147.64 149.06 150.18 0.63 113,786.53 14,926,048 2.67 6,854,311 3.37 102.94 138
44 26-Jun 145.80 148.50 144.26 148.12 146.54 2.65 113,068.97 10,113,786 1.81 3,981,050 1.96 58.34 80
45 25-Jun 146.50 147.30 143.92 144.30 145.10 -1.90 110,152.93 10,013,520 1.79 4,802,027 2.36 69.68 97
46 24-Jun 145.00 148.78 144.94 147.09 147.19 2.98 112,282.70 13,483,665 2.42 5,584,966 2.75 82.21 113
47 23-Jun 141.50 144.36 141.50 142.84 143.09 -0.45 109,038.42 5,731,153 1.03 2,142,792 1.05 30.66 43
48 20-Jun 139.55 145.30 139.55 143.48 143.12 2.72 109,526.97 14,071,542 2.52 6,488,801 3.19 92.87 131
49 19-Jun 143.20 143.89 138.32 139.68 140.39 -3.08 106,626.20 11,149,993 2.00 5,103,253 2.51 71.64 103
50 18-Jun 144.96 145.95 143.33 144.12 144.57 -0.58 110,015.52 6,855,826 1.23 2,990,782 1.47 43.24 60
51 17-Jun 147.11 148.42 144.50 144.96 146.07 -1.37 110,656.75 6,045,765 1.08 2,325,877 1.14 33.97 47
52 16-Jun 146.24 147.21 143.32 146.97 145.99 0.50 112,191.10 7,916,581 1.42 3,499,740 1.72 51.09 71
53 13-Jun 145.00 148.61 145.00 146.24 146.76 -2.83 111,633.85 8,319,533 1.49 2,899,473 1.43 42.55 58
54 12-Jun 153.47 153.50 150.00 150.50 151.56 -1.52 114,885.76 8,903,203 1.59 3,754,829 1.85 56.91 76
55 11-Jun 155.00 155.10 151.40 152.82 153.65 -0.97 116,656.76 8,389,032 1.50 4,214,810 2.07 64.76 85
56 10-Jun 155.44 155.87 153.00 154.31 154.23 -0.70 117,794.17 7,508,565 1.35 2,810,531 1.38 43.35 57
57 09-Jun 153.94 158.07 153.55 155.39 156.07 1.38 118,618.60 11,992,732 2.15 4,763,171 2.34 74.34 96
58 06-Jun 153.70 155.39 149.48 153.28 153.07 0.48 117,007.91 22,446,550 4.02 8,806,377 4.33 134.80 177
59 05-Jun 153.78 154.35 151.38 152.55 152.69 -0.39 116,450.65 8,518,868 1.53 3,302,081 1.63 50.42 67
60 04-Jun 152.00 154.12 149.12 153.15 152.30 1.00 116,908.67 17,580,356 3.15 7,506,920 3.69 114.33 151
61 03-Jun 153.50 158.65 151.00 151.64 154.55 -1.00 115,756.00 38,496,702 6.90 15,989,908 7.87 247.12 322
62 02-Jun 149.00 154.39 148.00 153.17 152.26 4.35 116,923.94 36,376,375 6.52 16,665,402 8.20 253.75 336
63 30-May 141.25 147.90 140.47 146.79 145.57 4.03 112,053.70 31,496,993 5.64 17,369,826 8.55 252.85 350
64 29-May 143.90 143.99 140.15 141.11 141.48 -1.34 107,717.81 5,582,187 1.00 2,031,765 1.00 28.75 41
65 28-May 140.11 143.39 140.11 143.02 142.31 1.37 109,175.83 11,359,310 2.03 5,040,505 2.48 71.73 102
66 27-May 140.00 141.30 138.90 141.09 140.41 0.48 107,702.54 8,673,950 1.55 4,020,914 1.98 56.46 81
67 26-May 140.50 141.55 139.25 140.41 140.48 -0.01 107,183.46 9,018,108 1.62 4,362,736 2.15 61.29 88

Similar Stocks: BANKBARODA    CANBK    PNB    SBIN    UNIONBANK    BANKINDIA    INDIANB    IOB    MAHABANK    PSB    CENTRALBK    UCOBANK   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com