United Breweries Limited (BOM:532478)
India · Delayed Price · Currency is INR 1,757.65
+111.00 (6.74%)
At close: Mar 6, 2026
United Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,659.55 | 1,771.00 | 1,629.50 | 1,757.65 | 1,757.65 | 6.74% | 69,122 |
| Mar 5, 2026 | 1,632.20 | 1,660.00 | 1,608.30 | 1,646.65 | 1,646.65 | 0.89% | 7,365 |
| Mar 4, 2026 | 1,569.35 | 1,645.35 | 1,558.75 | 1,632.15 | 1,632.15 | 2.68% | 2,580 |
| Mar 2, 2026 | 1,574.80 | 1,591.00 | 1,574.15 | 1,589.60 | 1,589.60 | -0.88% | 1,682 |
| Feb 27, 2026 | 1,581.05 | 1,614.20 | 1,581.05 | 1,603.65 | 1,603.65 | 0.72% | 1,133 |
| Feb 26, 2026 | 1,587.60 | 1,597.95 | 1,581.00 | 1,592.25 | 1,592.25 | 0.29% | 1,348 |
| Feb 25, 2026 | 1,596.15 | 1,596.15 | 1,574.60 | 1,587.60 | 1,587.60 | -0.54% | 2,100 |
| Feb 24, 2026 | 1,606.05 | 1,616.60 | 1,594.60 | 1,596.15 | 1,596.15 | -2.07% | 1,155 |
| Feb 23, 2026 | 1,571.35 | 1,637.75 | 1,571.35 | 1,629.85 | 1,629.85 | 1.75% | 1,102 |
| Feb 20, 2026 | 1,600.45 | 1,619.75 | 1,600.00 | 1,601.75 | 1,601.75 | -0.29% | 632 |
| Feb 19, 2026 | 1,616.30 | 1,616.30 | 1,599.20 | 1,606.35 | 1,606.35 | -0.59% | 2,032 |
| Feb 18, 2026 | 1,570.65 | 1,624.95 | 1,570.65 | 1,615.90 | 1,615.90 | 1.31% | 2,668 |
| Feb 17, 2026 | 1,600.90 | 1,605.10 | 1,591.30 | 1,594.95 | 1,594.95 | -0.93% | 1,550 |
| Feb 16, 2026 | 1,645.40 | 1,645.40 | 1,584.20 | 1,610.00 | 1,610.00 | -1.12% | 3,117 |
| 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 |