United Breweries Limited (BOM:532478)
India · Delayed Price · Currency is INR 1,628.30
+8.05 (0.50%)
At close: Feb 13, 2026
United Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,620.20 | 1,647.10 | 1,568.40 | 1,628.30 | 1,628.30 | 0.50% | 3,477 |
| Feb 12, 2026 | 1,625.10 | 1,628.90 | 1,610.80 | 1,620.25 | 1,620.25 | -0.28% | 2,394 |
| Feb 11, 2026 | 1,669.25 | 1,669.25 | 1,612.00 | 1,624.75 | 1,624.75 | 0.58% | 10,057 |
| Feb 10, 2026 | 1,533.80 | 1,630.00 | 1,532.05 | 1,615.35 | 1,615.35 | 5.39% | 4,835 |
| Feb 9, 2026 | 1,548.75 | 1,548.75 | 1,493.10 | 1,532.75 | 1,532.75 | 0.51% | 7,391 |
| Feb 6, 2026 | 1,482.40 | 1,545.00 | 1,475.00 | 1,525.00 | 1,525.00 | 2.88% | 8,939 |
| Feb 5, 2026 | 1,494.60 | 1,502.95 | 1,478.35 | 1,482.30 | 1,482.30 | -2.17% | 3,141 |
| Feb 4, 2026 | 1,524.80 | 1,524.80 | 1,498.00 | 1,515.15 | 1,515.15 | 0.13% | 2,972 |
| Feb 3, 2026 | 1,467.60 | 1,518.05 | 1,467.60 | 1,513.20 | 1,513.20 | 3.20% | 6,203 |
| Feb 2, 2026 | 1,463.70 | 1,475.95 | 1,442.60 | 1,466.25 | 1,466.25 | 0.04% | 1,764 |
| Feb 1, 2026 | 1,435.55 | 1,479.45 | 1,430.00 | 1,465.60 | 1,465.60 | -0.22% | 62,793 |
| Jan 30, 2026 | 1,418.80 | 1,486.20 | 1,418.80 | 1,468.80 | 1,468.80 | 2.86% | 13,765 |
| Jan 29, 2026 | 1,420.00 | 1,465.35 | 1,410.50 | 1,428.00 | 1,428.00 | -0.04% | 12,006 |
| Jan 28, 2026 | 1,410.05 | 1,433.00 | 1,407.95 | 1,428.60 | 1,428.60 | 0.39% | 4,260 |
| Jan 27, 2026 | 1,443.90 | 1,451.00 | 1,401.25 | 1,423.00 | 1,423.00 | -1.41% | 4,917 |
| Jan 23, 2026 | 1,449.85 | 1,453.00 | 1,426.35 | 1,443.30 | 1,443.30 | -0.11% | 3,084 |
| Jan 22, 2026 | 1,450.00 | 1,450.00 | 1,428.60 | 1,444.90 | 1,444.90 | -0.42% | 3,474 |
| Jan 21, 2026 | 1,435.75 | 1,457.45 | 1,427.00 | 1,451.05 | 1,451.05 | -0.23% | 2,927 |
| Jan 20, 2026 | 1,502.00 | 1,504.00 | 1,450.00 | 1,454.35 | 1,454.35 | -3.22% | 2,835 |
| Jan 19, 2026 | 1,511.05 | 1,520.10 | 1,497.90 | 1,502.75 | 1,502.75 | -1.22% | 2,806 |
| Jan 16, 2026 | 1,519.20 | 1,522.45 | 1,497.15 | 1,521.30 | 1,521.30 | 0.14% | 1,957 |
| Jan 14, 2026 | 1,525.00 | 1,528.70 | 1,510.80 | 1,519.20 | 1,519.20 | -0.97% | 3,351 |
| Jan 13, 2026 | 1,513.00 | 1,541.35 | 1,509.40 | 1,534.15 | 1,534.15 | 1.11% | 4,556 |
| Jan 12, 2026 | 1,531.65 | 1,534.50 | 1,496.00 | 1,517.35 | 1,517.35 | -1.83% | 4,456 |
| Jan 9, 2026 | 1,559.90 | 1,564.00 | 1,533.05 | 1,545.70 | 1,545.70 | -1.06% | 3,736 |
| Jan 8, 2026 | 1,569.00 | 1,570.50 | 1,550.00 | 1,562.20 | 1,562.20 | -0.83% | 4,039 |
| Jan 7, 2026 | 1,589.35 | 1,589.35 | 1,570.40 | 1,575.25 | 1,575.25 | -1.02% | 3,350 |
| Jan 6, 2026 | 1,588.45 | 1,594.40 | 1,566.05 | 1,591.45 | 1,591.45 | 0.17% | 3,676 |
| Jan 5, 2026 | 1,583.00 | 1,608.70 | 1,583.00 | 1,588.80 | 1,588.80 | -0.46% | 1,292 |
| Jan 2, 2026 | 1,607.35 | 1,607.35 | 1,589.00 | 1,596.20 | 1,596.20 | -0.73% | 1,376 |
| Jan 1, 2026 | 1,621.60 | 1,621.60 | 1,604.50 | 1,607.90 | 1,607.90 | -0.83% | 1,032 |
| Dec 31, 2025 | 1,602.05 | 1,623.75 | 1,599.70 | 1,621.30 | 1,621.30 | 0.95% | 1,457 |
| Dec 30, 2025 | 1,606.35 | 1,614.55 | 1,603.50 | 1,606.00 | 1,606.00 | -0.84% | 2,043 |
| Dec 29, 2025 | 1,605.40 | 1,621.40 | 1,605.40 | 1,619.55 | 1,619.55 | -0.22% | 972 |
| Dec 26, 2025 | 1,602.25 | 1,628.10 | 1,602.25 | 1,623.10 | 1,623.10 | -0.03% | 3,005 |
| Dec 24, 2025 | 1,615.50 | 1,629.55 | 1,604.80 | 1,623.55 | 1,623.55 | 0.35% | 2,448 |
| Dec 23, 2025 | 1,623.00 | 1,631.20 | 1,615.00 | 1,617.90 | 1,617.90 | -0.20% | 3,379 |
| Dec 22, 2025 | 1,595.40 | 1,623.45 | 1,590.00 | 1,621.15 | 1,621.15 | 1.15% | 3,630 |
| Dec 19, 2025 | 1,588.10 | 1,609.80 | 1,574.45 | 1,602.70 | 1,602.70 | 0.92% | 1,699 |
| Dec 18, 2025 | 1,610.00 | 1,610.05 | 1,583.60 | 1,588.05 | 1,588.05 | -1.36% | 1,694 |
| Dec 17, 2025 | 1,623.00 | 1,623.75 | 1,604.30 | 1,610.00 | 1,610.00 | -0.89% | 39,020 |
| Dec 16, 2025 | 1,629.10 | 1,638.00 | 1,621.00 | 1,624.50 | 1,624.50 | -0.28% | 1,041 |
| Dec 15, 2025 | 1,648.00 | 1,648.00 | 1,627.50 | 1,629.05 | 1,629.05 | -1.05% | 1,375 |
| Dec 12, 2025 | 1,651.30 | 1,656.40 | 1,635.05 | 1,646.40 | 1,646.40 | -0.03% | 1,279 |
| Dec 11, 2025 | 1,651.85 | 1,662.90 | 1,638.75 | 1,646.85 | 1,646.85 | -0.91% | 3,536 |
| Dec 10, 2025 | 1,665.30 | 1,669.00 | 1,651.80 | 1,661.90 | 1,661.90 | 0.20% | 1,474 |
| Dec 9, 2025 | 1,655.75 | 1,666.80 | 1,614.95 | 1,658.65 | 1,658.65 | -1.05% | 4,647 |
| Dec 8, 2025 | 1,667.05 | 1,680.00 | 1,662.80 | 1,676.30 | 1,676.30 | -0.38% | 3,047 |
| Dec 5, 2025 | 1,690.05 | 1,690.10 | 1,662.15 | 1,682.75 | 1,682.75 | -0.57% | 3,481 |
| Dec 4, 2025 | 1,673.75 | 1,740.80 | 1,673.75 | 1,692.35 | 1,692.35 | -0.66% | 7,010 |