United Breweries Limited (BOM:532478)
India · Delayed Price · Currency is INR 1,692.35
-11.30 (-0.66%)
At close: Dec 4, 2025
United Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 1,814.35 | 1,814.35 | 1,777.15 | 1,785.65 | 1,785.65 | 0.11% | 4,629 |
| Oct 17, 2025 | 1,777.75 | 1,802.95 | 1,771.15 | 1,783.65 | 1,783.65 | 0.49% | 8,798 |
| Oct 16, 2025 | 1,770.65 | 1,785.55 | 1,745.00 | 1,774.90 | 1,774.90 | 1.03% | 5,054 |
| Oct 15, 2025 | 1,754.05 | 1,773.80 | 1,750.60 | 1,756.75 | 1,756.75 | -0.20% | 5,616 |
| Oct 14, 2025 | 1,762.55 | 1,769.55 | 1,753.45 | 1,760.20 | 1,760.20 | -0.10% | 2,293 |
| Oct 13, 2025 | 1,815.70 | 1,815.70 | 1,755.00 | 1,762.05 | 1,762.05 | -1.06% | 3,545 |
| Oct 10, 2025 | 1,788.80 | 1,790.00 | 1,761.05 | 1,780.85 | 1,780.85 | 1.22% | 1,881 |
| Oct 9, 2025 | 1,747.00 | 1,762.10 | 1,739.60 | 1,759.35 | 1,759.35 | 0.83% | 3,912 |
| Oct 8, 2025 | 1,799.95 | 1,799.95 | 1,741.00 | 1,744.90 | 1,744.90 | -2.52% | 10,858 |
| Oct 7, 2025 | 1,785.55 | 1,798.55 | 1,778.00 | 1,790.00 | 1,790.00 | -0.14% | 11,030 |
| Oct 6, 2025 | 1,817.95 | 1,817.95 | 1,782.60 | 1,792.45 | 1,792.45 | -0.46% | 5,380 |
| Oct 3, 2025 | 1,829.95 | 1,829.95 | 1,795.20 | 1,800.65 | 1,800.65 | 0.11% | 3,691 |
| Oct 1, 2025 | 1,809.95 | 1,809.95 | 1,784.85 | 1,798.70 | 1,798.70 | -0.06% | 2,205 |
| Sep 30, 2025 | 1,770.05 | 1,814.00 | 1,770.05 | 1,799.85 | 1,799.85 | 0.27% | 6,965 |
| Sep 29, 2025 | 1,775.85 | 1,798.25 | 1,765.30 | 1,794.95 | 1,794.95 | 1.08% | 3,729 |
| Sep 26, 2025 | 1,767.05 | 1,786.00 | 1,762.00 | 1,775.80 | 1,775.80 | -0.43% | 4,770 |
| Sep 25, 2025 | 1,805.00 | 1,805.00 | 1,761.15 | 1,783.50 | 1,783.50 | -0.70% | 5,873 |
| Sep 24, 2025 | 1,803.95 | 1,810.00 | 1,782.20 | 1,796.15 | 1,796.15 | -0.02% | 6,464 |
| Sep 23, 2025 | 1,799.95 | 1,804.10 | 1,772.55 | 1,796.50 | 1,796.50 | 1.12% | 5,416 |