United Breweries Limited (BOM:532478)
India · Delayed Price · Currency is INR 1,797.10
+11.75 (0.66%)
At close: Oct 31, 2025
United Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 1,799.50 | 1,801.60 | 1,770.00 | 1,776.55 | 1,776.55 | -1.08% | 4,103 |
| Sep 19, 2025 | 1,801.05 | 1,801.80 | 1,787.30 | 1,795.90 | 1,795.90 | -0.19% | 4,245 |
| Sep 18, 2025 | 1,801.55 | 1,818.25 | 1,795.00 | 1,799.35 | 1,799.35 | -0.02% | 7,388 |
| Sep 17, 2025 | 1,849.55 | 1,849.55 | 1,798.00 | 1,799.70 | 1,799.70 | -1.39% | 9,662 |
| Sep 16, 2025 | 1,818.75 | 1,847.50 | 1,811.00 | 1,825.00 | 1,825.00 | 1.51% | 89,890 |
| Sep 15, 2025 | 1,791.00 | 1,808.35 | 1,780.00 | 1,797.85 | 1,797.85 | 0.14% | 5,510 |
| Sep 12, 2025 | 1,809.95 | 1,817.95 | 1,793.05 | 1,795.35 | 1,795.35 | 0.08% | 2,191 |
| Sep 11, 2025 | 1,819.95 | 1,819.95 | 1,776.00 | 1,793.95 | 1,793.95 | -0.34% | 15,850 |
| Sep 10, 2025 | 1,814.60 | 1,821.55 | 1,795.00 | 1,800.00 | 1,800.00 | -0.35% | 104,743 |
| Sep 9, 2025 | 1,804.05 | 1,827.35 | 1,801.00 | 1,806.40 | 1,806.40 | 0.03% | 2,118 |
| Sep 8, 2025 | 1,819.05 | 1,835.35 | 1,800.00 | 1,805.80 | 1,805.80 | -1.20% | 2,960 |
| Sep 5, 2025 | 1,843.15 | 1,844.70 | 1,819.85 | 1,827.65 | 1,827.65 | -0.51% | 4,587 |
| Sep 4, 2025 | 1,830.40 | 1,853.00 | 1,811.45 | 1,837.00 | 1,837.00 | 0.36% | 8,974 |
| Sep 3, 2025 | 1,846.80 | 1,873.35 | 1,825.65 | 1,830.40 | 1,830.40 | -0.70% | 5,456 |
| Sep 2, 2025 | 1,813.85 | 1,853.50 | 1,799.25 | 1,843.35 | 1,843.35 | 2.66% | 3,921 |
| Sep 1, 2025 | 1,848.75 | 1,848.75 | 1,791.65 | 1,795.50 | 1,795.50 | -2.88% | 6,976 |
| Aug 29, 2025 | 1,855.60 | 1,880.40 | 1,835.45 | 1,848.75 | 1,848.75 | -0.29% | 1,656 |
| 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 |