United Breweries Limited (BOM:532478)
India · Delayed Price · Currency is INR 1,848.75
-5.35 (-0.29%)
At close: Aug 29, 2025
United Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,874.85 | 1,874.85 | 1,823.00 | 1,854.10 | 1,854.10 | 0.04% | 2,678 |
| Aug 26, 2025 | 1,856.00 | 1,863.35 | 1,845.90 | 1,853.30 | 1,853.30 | -0.20% | 1,833 |
| Aug 25, 2025 | 1,873.75 | 1,877.75 | 1,845.55 | 1,856.95 | 1,856.95 | -0.89% | 3,235 |
| Aug 22, 2025 | 1,864.15 | 1,898.00 | 1,864.15 | 1,873.70 | 1,873.70 | -0.88% | 1,389 |
| Aug 21, 2025 | 1,914.00 | 1,932.85 | 1,885.00 | 1,890.35 | 1,890.35 | -1.81% | 2,894 |
| Aug 20, 2025 | 1,906.65 | 1,930.70 | 1,906.65 | 1,925.10 | 1,925.10 | -0.10% | 2,004 |
| Aug 19, 2025 | 1,895.05 | 1,928.10 | 1,893.00 | 1,927.10 | 1,927.10 | 1.31% | 1,489 |
| Aug 18, 2025 | 1,945.95 | 1,945.95 | 1,872.05 | 1,902.20 | 1,902.20 | -1.28% | 7,508 |
| Aug 14, 2025 | 1,911.05 | 1,933.15 | 1,910.70 | 1,926.80 | 1,926.80 | 0.37% | 1,534 |
| Aug 13, 2025 | 1,932.80 | 1,932.80 | 1,909.55 | 1,919.65 | 1,919.65 | - | 1,406 |
| Aug 12, 2025 | 1,919.00 | 1,936.00 | 1,907.95 | 1,919.60 | 1,919.60 | 0.03% | 1,478 |
| Aug 11, 2025 | 1,920.50 | 1,924.10 | 1,896.00 | 1,918.95 | 1,918.95 | -0.08% | 2,506 |
| Aug 8, 2025 | 1,938.40 | 1,938.40 | 1,913.65 | 1,920.55 | 1,920.55 | -0.74% | 1,522 |
| Aug 7, 2025 | 1,929.00 | 1,938.55 | 1,917.05 | 1,934.95 | 1,934.95 | 0.23% | 1,781 |
| Aug 6, 2025 | 1,922.05 | 1,939.65 | 1,916.25 | 1,930.55 | 1,930.55 | 0.22% | 1,689 |
| Aug 5, 2025 | 1,931.35 | 1,946.00 | 1,920.00 | 1,926.40 | 1,926.40 | -0.69% | 1,698 |
| Aug 4, 2025 | 1,941.65 | 1,943.55 | 1,905.00 | 1,939.80 | 1,939.80 | 0.84% | 3,244 |
| Aug 1, 2025 | 1,939.00 | 1,950.00 | 1,913.25 | 1,923.55 | 1,923.55 | -1.16% | 2,677 |
| Jul 31, 2025 | 1,921.15 | 1,958.95 | 1,921.15 | 1,946.15 | 1,946.15 | -0.23% | 1,138 |
| Jul 30, 2025 | 1,999.95 | 1,999.95 | 1,936.90 | 1,950.65 | 1,940.65 | -1.39% | 5,873 |
| Jul 29, 2025 | 1,984.00 | 2,009.30 | 1,971.00 | 1,978.05 | 1,967.91 | -1.01% | 3,627 |
| Jul 28, 2025 | 2,058.90 | 2,058.90 | 1,975.10 | 1,998.15 | 1,987.91 | -1.72% | 2,669 |
| Jul 25, 2025 | 2,032.95 | 2,038.75 | 2,014.90 | 2,033.10 | 2,022.68 | 0.73% | 2,587 |
| Jul 24, 2025 | 2,032.80 | 2,033.00 | 2,012.70 | 2,018.30 | 2,007.95 | 0.11% | 1,835 |
| Jul 23, 2025 | 2,080.05 | 2,106.00 | 2,001.25 | 2,016.05 | 2,005.72 | -1.02% | 26,740 |
| Jul 22, 2025 | 2,037.90 | 2,063.00 | 2,020.45 | 2,036.90 | 2,026.46 | 0.74% | 10,238 |
| Jul 21, 2025 | 2,000.25 | 2,026.00 | 2,000.25 | 2,022.00 | 2,011.63 | 0.85% | 3,319 |
| Jul 18, 2025 | 2,024.00 | 2,035.00 | 1,990.95 | 2,004.90 | 1,994.62 | -0.83% | 2,304 |
| Jul 17, 2025 | 2,014.00 | 2,037.10 | 2,010.00 | 2,021.60 | 2,011.24 | 0.51% | 5,770 |
| Jul 16, 2025 | 1,981.45 | 2,017.15 | 1,978.70 | 2,011.30 | 2,000.99 | 2.10% | 2,987 |
| Jul 15, 2025 | 1,957.15 | 1,996.50 | 1,957.15 | 1,970.00 | 1,959.90 | 0.66% | 5,036 |
| Jul 14, 2025 | 1,967.95 | 1,967.95 | 1,943.25 | 1,957.10 | 1,947.07 | -0.21% | 1,780 |
| Jul 11, 2025 | 1,964.55 | 1,968.45 | 1,949.00 | 1,961.25 | 1,951.20 | -0.44% | 2,322 |
| Jul 10, 2025 | 1,981.75 | 1,981.75 | 1,941.05 | 1,970.00 | 1,959.90 | -0.01% | 2,312 |
| Jul 9, 2025 | 1,982.85 | 1,982.85 | 1,941.05 | 1,970.20 | 1,960.10 | -0.48% | 2,887 |
| Jul 8, 2025 | 2,009.95 | 2,009.95 | 1,972.30 | 1,979.80 | 1,969.65 | -0.54% | 1,672 |
| Jul 7, 2025 | 1,992.95 | 2,006.20 | 1,975.70 | 1,990.45 | 1,980.25 | 0.65% | 2,442 |
| Jul 4, 2025 | 1,989.00 | 1,995.75 | 1,957.35 | 1,977.65 | 1,967.51 | -0.29% | 3,595 |
| Jul 3, 2025 | 1,939.95 | 1,987.95 | 1,939.95 | 1,983.50 | 1,973.33 | 2.27% | 1,777 |
| Jul 2, 2025 | 1,965.85 | 1,965.85 | 1,925.00 | 1,939.50 | 1,929.56 | -0.53% | 2,115 |
| Jul 1, 2025 | 1,979.35 | 1,983.70 | 1,941.85 | 1,949.75 | 1,939.76 | -0.31% | 5,599 |
| Jun 30, 2025 | 1,970.00 | 1,984.00 | 1,939.15 | 1,955.80 | 1,945.77 | -0.27% | 3,293 |
| Jun 27, 2025 | 1,963.40 | 1,980.80 | 1,950.20 | 1,961.15 | 1,951.10 | -0.11% | 2,332 |
| Jun 26, 2025 | 1,951.95 | 1,967.75 | 1,934.00 | 1,963.35 | 1,953.29 | 1.42% | 2,177 |
| Jun 25, 2025 | 1,946.65 | 1,946.65 | 1,912.10 | 1,935.90 | 1,925.98 | 0.46% | 3,278 |
| Jun 24, 2025 | 1,939.75 | 1,954.00 | 1,918.15 | 1,927.05 | 1,917.17 | -0.65% | 5,441 |
| Jun 23, 2025 | 1,921.50 | 1,965.40 | 1,919.05 | 1,939.70 | 1,929.76 | -0.17% | 3,928 |
| Jun 20, 2025 | 1,958.60 | 1,970.70 | 1,919.60 | 1,943.05 | 1,933.09 | -0.79% | 7,694 |
| Jun 19, 2025 | 1,982.00 | 1,982.15 | 1,929.55 | 1,958.60 | 1,948.56 | -1.17% | 3,830 |
| Jun 18, 2025 | 2,026.70 | 2,026.70 | 1,976.05 | 1,981.75 | 1,971.59 | -1.68% | 4,030 |