United Breweries Limited (BOM:532478)
India · Delayed Price · Currency is INR 1,607.90
-13.40 (-0.83%)
At close: Jan 1, 2026
United Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 1,702.05 | 1,721.90 | 1,695.45 | 1,703.65 | 1,703.65 | -1.02% | 3,241 |
| Dec 2, 2025 | 1,665.15 | 1,725.25 | 1,665.15 | 1,721.25 | 1,721.25 | 2.95% | 6,758 |
| Dec 1, 2025 | 1,687.60 | 1,699.55 | 1,666.15 | 1,672.00 | 1,672.00 | -1.16% | 4,860 |
| Nov 28, 2025 | 1,694.40 | 1,696.70 | 1,678.00 | 1,691.55 | 1,691.55 | -0.17% | 1,756 |
| Nov 27, 2025 | 1,720.50 | 1,720.50 | 1,690.00 | 1,694.45 | 1,694.45 | -0.42% | 3,392 |
| Nov 26, 2025 | 1,703.35 | 1,708.00 | 1,678.00 | 1,701.65 | 1,701.65 | 0.20% | 5,534 |
| Nov 25, 2025 | 1,696.25 | 1,706.20 | 1,677.25 | 1,698.30 | 1,698.30 | -0.46% | 4,920 |
| Nov 24, 2025 | 1,721.05 | 1,734.40 | 1,695.00 | 1,706.20 | 1,706.20 | -1.21% | 48,355 |
| Nov 21, 2025 | 1,740.00 | 1,740.00 | 1,715.00 | 1,727.10 | 1,727.10 | -0.75% | 5,222 |
| Nov 20, 2025 | 1,767.55 | 1,767.55 | 1,735.00 | 1,740.20 | 1,740.20 | -0.44% | 2,993 |
| Nov 19, 2025 | 1,766.50 | 1,766.50 | 1,736.80 | 1,747.95 | 1,747.95 | -1.12% | 5,747 |
| Nov 18, 2025 | 1,788.00 | 1,788.00 | 1,756.30 | 1,767.70 | 1,767.70 | -1.04% | 2,456 |
| Nov 17, 2025 | 1,806.05 | 1,814.45 | 1,783.00 | 1,786.30 | 1,786.30 | -1.38% | 2,252 |
| Nov 14, 2025 | 1,804.95 | 1,815.85 | 1,795.15 | 1,811.25 | 1,811.25 | 0.06% | 2,885 |
| Nov 13, 2025 | 1,808.85 | 1,815.00 | 1,786.90 | 1,810.25 | 1,810.25 | 0.93% | 2,187 |
| Nov 12, 2025 | 1,770.05 | 1,809.00 | 1,770.05 | 1,793.50 | 1,793.50 | 0.45% | 1,947 |
| Nov 11, 2025 | 1,776.25 | 1,788.30 | 1,767.00 | 1,785.40 | 1,785.40 | 0.42% | 155,039 |
| Nov 10, 2025 | 1,786.75 | 1,786.75 | 1,765.05 | 1,778.00 | 1,778.00 | -0.54% | 4,138 |
| Nov 7, 2025 | 1,843.70 | 1,843.70 | 1,760.95 | 1,787.60 | 1,787.60 | -0.91% | 155,109 |
| Nov 6, 2025 | 1,833.45 | 1,833.45 | 1,795.15 | 1,803.95 | 1,803.95 | -0.44% | 500,674 |
| Nov 4, 2025 | 1,821.35 | 1,826.05 | 1,795.00 | 1,811.95 | 1,811.95 | 0.10% | 2,921 |
| Nov 3, 2025 | 1,797.00 | 1,813.40 | 1,784.80 | 1,810.20 | 1,810.20 | 0.73% | 3,866 |
| Oct 31, 2025 | 1,794.30 | 1,801.50 | 1,778.10 | 1,797.10 | 1,797.10 | 0.66% | 7,833 |
| Oct 30, 2025 | 1,776.95 | 1,820.40 | 1,763.75 | 1,785.35 | 1,785.35 | -2.96% | 18,630 |
| Oct 29, 2025 | 1,840.00 | 1,845.90 | 1,827.85 | 1,839.75 | 1,839.75 | 0.33% | 2,796 |
| Oct 28, 2025 | 1,826.05 | 1,842.00 | 1,818.65 | 1,833.70 | 1,833.70 | 0.60% | 5,944 |
| Oct 27, 2025 | 1,837.25 | 1,837.25 | 1,813.20 | 1,822.70 | 1,822.70 | -0.33% | 1,831 |
| Oct 24, 2025 | 1,828.05 | 1,838.60 | 1,800.20 | 1,828.75 | 1,828.75 | 0.04% | 4,365 |
| Oct 23, 2025 | 1,800.55 | 1,839.00 | 1,793.10 | 1,828.05 | 1,828.05 | 1.61% | 20,676 |
| Oct 21, 2025 | 1,791.15 | 1,800.40 | 1,791.15 | 1,799.00 | 1,799.00 | 0.75% | 682 |