Skip to main content
logo
United Breweries Limited (BOM:532478)
India flag India · Delayed Price · Currency is INR
1,920.55
-14.40 (-0.74%)
At close: Aug 8, 2025

United Breweries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20251,938.401,938.401,913.651,920.551,920.55-0.74%1,522
Aug 7, 20251,929.001,938.551,917.051,934.951,934.950.23%1,781
Aug 6, 20251,922.051,939.651,916.251,930.551,930.550.22%1,689
Aug 5, 20251,931.351,946.001,920.001,926.401,926.40-0.69%1,698
Aug 4, 20251,941.651,943.551,905.001,939.801,939.800.84%3,244
Aug 1, 20251,939.001,950.001,913.251,923.551,923.55-1.16%2,677
Jul 31, 20251,921.151,958.951,921.151,946.151,946.15-0.23%1,138
Jul 30, 20251,999.951,999.951,936.901,950.651,940.65-1.39%5,873
Jul 29, 20251,984.002,009.301,971.001,978.051,967.91-1.01%3,627
Jul 28, 20252,058.902,058.901,975.101,998.151,987.91-1.72%2,669
Jul 25, 20252,032.952,038.752,014.902,033.102,022.680.73%2,587
Jul 24, 20252,032.802,033.002,012.702,018.302,007.950.11%1,835
Jul 23, 20252,080.052,106.002,001.252,016.052,005.72-1.02%26,740
Jul 22, 20252,037.902,063.002,020.452,036.902,026.460.74%10,238
Jul 21, 20252,000.252,026.002,000.252,022.002,011.630.85%3,319
Jul 18, 20252,024.002,035.001,990.952,004.901,994.62-0.83%2,304
Jul 17, 20252,014.002,037.102,010.002,021.602,011.240.51%5,770
Jul 16, 20251,981.452,017.151,978.702,011.302,000.992.10%2,987
Jul 15, 20251,957.151,996.501,957.151,970.001,959.900.66%5,036
Jul 14, 20251,967.951,967.951,943.251,957.101,947.07-0.21%1,780
Jul 11, 20251,964.551,968.451,949.001,961.251,951.20-0.44%2,322
Jul 10, 20251,981.751,981.751,941.051,970.001,959.90-0.01%2,312
Jul 9, 20251,982.851,982.851,941.051,970.201,960.10-0.48%2,887
Jul 8, 20252,009.952,009.951,972.301,979.801,969.65-0.54%1,672
Jul 7, 20251,992.952,006.201,975.701,990.451,980.250.65%2,442
Jul 4, 20251,989.001,995.751,957.351,977.651,967.51-0.29%3,595
Jul 3, 20251,939.951,987.951,939.951,983.501,973.332.27%1,777
Jul 2, 20251,965.851,965.851,925.001,939.501,929.56-0.53%2,115
Jul 1, 20251,979.351,983.701,941.851,949.751,939.76-0.31%5,599
Jun 30, 20251,970.001,984.001,939.151,955.801,945.77-0.27%3,293
Jun 27, 20251,963.401,980.801,950.201,961.151,951.10-0.11%2,332
Jun 26, 20251,951.951,967.751,934.001,963.351,953.291.42%2,177
Jun 25, 20251,946.651,946.651,912.101,935.901,925.980.46%3,278
Jun 24, 20251,939.751,954.001,918.151,927.051,917.17-0.65%5,441
Jun 23, 20251,921.501,965.401,919.051,939.701,929.76-0.17%3,928
Jun 20, 20251,958.601,970.701,919.601,943.051,933.09-0.79%7,694
Jun 19, 20251,982.001,982.151,929.551,958.601,948.56-1.17%3,830
Jun 18, 20252,026.702,026.701,976.051,981.751,971.59-1.68%4,030
Jun 17, 20252,028.052,028.052,011.002,015.652,005.32-0.73%2,118
Jun 16, 20252,015.552,043.502,015.552,030.502,020.09-0.90%2,855
Jun 13, 20252,048.052,060.002,017.352,048.952,038.45-0.98%4,286
Jun 12, 20252,064.802,080.152,053.152,069.152,058.540.32%1,609
Jun 11, 20252,059.602,133.452,034.602,062.552,051.98-0.13%13,104
Jun 10, 20252,087.102,090.002,054.852,065.152,054.56-1.05%1,823
Jun 9, 20252,070.352,105.502,070.352,087.002,076.300.88%4,390
Jun 6, 20252,044.302,074.002,016.402,068.802,058.192.06%10,186
Jun 5, 20252,027.752,055.002,015.002,027.052,016.66-0.19%4,300
Jun 4, 20252,035.652,059.002,018.302,030.952,020.540.42%7,200
Jun 3, 20252,028.952,031.552,006.002,022.502,012.130.46%3,726
Jun 2, 20251,976.002,015.901,968.152,013.152,002.831.74%4,652