United Breweries Limited (BOM:532478)
India · Delayed Price · Currency is INR 1,285.95
-34.55 (-2.62%)
At close: Jun 1, 2026
United Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,330.00 | 1,330.00 | 1,281.00 | 1,285.95 | 1,285.95 | -2.62% | 21,196 |
| May 29, 2026 | 1,342.05 | 1,342.30 | 1,313.00 | 1,320.50 | 1,320.50 | -1.42% | 2,778 |
| May 27, 2026 | 1,354.00 | 1,365.00 | 1,337.00 | 1,339.55 | 1,339.55 | -0.23% | 2,369 |
| May 26, 2026 | 1,323.55 | 1,357.00 | 1,318.30 | 1,342.65 | 1,342.65 | 1.55% | 73,667 |
| May 25, 2026 | 1,321.50 | 1,328.75 | 1,317.05 | 1,322.10 | 1,322.10 | 0.54% | 20,705 |
| May 22, 2026 | 1,331.90 | 1,337.45 | 1,312.05 | 1,314.95 | 1,314.95 | -1.22% | 19,429 |
| May 21, 2026 | 1,355.10 | 1,355.10 | 1,325.50 | 1,331.25 | 1,331.25 | -1.32% | 7,527 |
| May 20, 2026 | 1,340.65 | 1,350.80 | 1,333.80 | 1,349.00 | 1,349.00 | -0.01% | 4,220 |
| May 19, 2026 | 1,355.40 | 1,366.90 | 1,342.85 | 1,349.20 | 1,349.20 | -0.33% | 2,333 |
| May 18, 2026 | 1,360.25 | 1,361.15 | 1,338.15 | 1,353.70 | 1,353.70 | -1.11% | 12,115 |
| May 15, 2026 | 1,378.50 | 1,393.15 | 1,362.00 | 1,368.90 | 1,368.90 | -1.45% | 5,276 |
| May 14, 2026 | 1,388.70 | 1,394.20 | 1,371.00 | 1,389.00 | 1,389.00 | 0.53% | 7,729 |
| May 13, 2026 | 1,412.05 | 1,416.55 | 1,365.00 | 1,381.65 | 1,381.65 | -2.16% | 175,919 |
| May 12, 2026 | 1,412.30 | 1,421.10 | 1,393.00 | 1,412.10 | 1,412.10 | -0.12% | 11,139 |
| May 11, 2026 | 1,422.00 | 1,422.80 | 1,395.15 | 1,413.80 | 1,413.80 | -0.51% | 13,623 |
| May 8, 2026 | 1,429.00 | 1,439.35 | 1,416.00 | 1,421.10 | 1,421.10 | -0.50% | 14,017 |
| May 7, 2026 | 1,429.05 | 1,451.15 | 1,418.00 | 1,428.30 | 1,428.30 | 1.07% | 24,131 |
| May 6, 2026 | 1,426.15 | 1,429.35 | 1,382.00 | 1,413.15 | 1,413.15 | -2.81% | 54,745 |
| May 5, 2026 | 1,470.00 | 1,479.00 | 1,441.90 | 1,453.95 | 1,453.95 | -0.70% | 5,387 |
| May 4, 2026 | 1,485.15 | 1,485.15 | 1,450.90 | 1,464.15 | 1,464.15 | 0.44% | 6,455 |
| Apr 30, 2026 | 1,460.65 | 1,471.00 | 1,445.00 | 1,457.70 | 1,457.70 | -0.85% | 77,773 |
| Apr 29, 2026 | 1,489.30 | 1,494.70 | 1,468.00 | 1,470.25 | 1,470.25 | -0.63% | 7,288 |
| Apr 28, 2026 | 1,487.00 | 1,495.00 | 1,474.90 | 1,479.50 | 1,479.50 | 0.43% | 7,747 |
| Apr 27, 2026 | 1,489.95 | 1,499.20 | 1,468.60 | 1,473.15 | 1,473.15 | -0.24% | 175,321 |
| Apr 24, 2026 | 1,495.30 | 1,495.30 | 1,465.00 | 1,476.75 | 1,476.75 | -0.47% | 7,725 |
| Apr 23, 2026 | 1,508.85 | 1,508.85 | 1,479.55 | 1,483.65 | 1,483.65 | -1.12% | 1,066,403 |
| Apr 22, 2026 | 1,519.65 | 1,534.00 | 1,493.90 | 1,500.40 | 1,500.40 | 0.15% | 8,669 |
| Apr 21, 2026 | 1,506.60 | 1,532.35 | 1,490.00 | 1,498.10 | 1,498.10 | -1.59% | 15,679 |
| Apr 20, 2026 | 1,487.05 | 1,543.65 | 1,475.20 | 1,522.35 | 1,522.35 | 1.89% | 22,474 |
| Apr 17, 2026 | 1,477.60 | 1,515.15 | 1,457.05 | 1,494.10 | 1,494.10 | 2.40% | 12,176 |
| Apr 16, 2026 | 1,495.25 | 1,495.25 | 1,448.00 | 1,459.15 | 1,459.15 | -0.78% | 7,469 |
| Apr 15, 2026 | 1,484.95 | 1,498.00 | 1,463.00 | 1,470.65 | 1,470.65 | 0.61% | 111,212 |
| Apr 13, 2026 | 1,437.00 | 1,470.00 | 1,424.95 | 1,461.70 | 1,461.70 | 0.46% | 342,470 |
| Apr 10, 2026 | 1,482.55 | 1,482.55 | 1,445.95 | 1,454.95 | 1,454.95 | -0.76% | 207,626 |
| Apr 9, 2026 | 1,497.95 | 1,497.95 | 1,453.00 | 1,466.15 | 1,466.15 | -1.91% | 13,362 |
| Apr 8, 2026 | 1,488.00 | 1,517.80 | 1,483.80 | 1,494.65 | 1,494.65 | 1.90% | 4,052 |
| Apr 7, 2026 | 1,500.55 | 1,500.55 | 1,460.00 | 1,466.75 | 1,466.75 | -0.96% | 2,298 |
| Apr 6, 2026 | 1,481.25 | 1,488.45 | 1,442.00 | 1,481.00 | 1,481.00 | -0.33% | 7,439 |
| Apr 2, 2026 | 1,582.70 | 1,582.70 | 1,478.40 | 1,485.90 | 1,485.90 | -6.14% | 9,082 |
| Apr 1, 2026 | 1,545.20 | 1,599.00 | 1,545.20 | 1,583.10 | 1,583.10 | 2.66% | 4,872 |
| Mar 30, 2026 | 1,543.40 | 1,564.75 | 1,528.40 | 1,542.15 | 1,542.15 | -1.07% | 33,099 |
| Mar 27, 2026 | 1,600.35 | 1,610.00 | 1,545.30 | 1,558.85 | 1,558.85 | -3.00% | 97,023 |
| Mar 25, 2026 | 1,590.15 | 1,628.45 | 1,590.15 | 1,607.05 | 1,607.05 | 1.43% | 5,597 |
| Mar 24, 2026 | 1,558.15 | 1,595.00 | 1,545.00 | 1,584.35 | 1,584.35 | 1.55% | 11,975 |
| Mar 23, 2026 | 1,540.05 | 1,570.90 | 1,536.50 | 1,560.15 | 1,560.15 | -0.56% | 4,553 |
| Mar 20, 2026 | 1,569.10 | 1,605.00 | 1,556.10 | 1,568.90 | 1,568.90 | 0.04% | 3,308 |
| Mar 19, 2026 | 1,602.25 | 1,606.10 | 1,561.65 | 1,568.30 | 1,568.30 | -3.02% | 4,328 |
| Mar 18, 2026 | 1,601.05 | 1,623.55 | 1,600.00 | 1,617.20 | 1,617.20 | -0.01% | 1,683 |
| Mar 17, 2026 | 1,617.00 | 1,653.30 | 1,606.05 | 1,617.40 | 1,617.40 | 0.06% | 94,949 |
| Mar 16, 2026 | 1,613.20 | 1,626.60 | 1,585.10 | 1,616.35 | 1,616.35 | -2.55% | 6,567 |