United Breweries Limited (BOM:532478)
India · Delayed Price · Currency is INR 1,143.60
+7.05 (0.62%)
At close: Oct 27, 2026
United Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1,130.80 | 1,150.70 | 1,130.00 | 1,143.60 | 1,143.60 | 0.62% | 7,774 |
| Oct 26, 2026 | 1,143.80 | 1,154.20 | 1,128.15 | 1,136.55 | 1,136.55 | -0.64% | 6,294 |
| Oct 23, 2026 | 1,177.65 | 1,219.75 | 1,140.00 | 1,143.85 | 1,143.85 | -3.28% | 10,869 |
| Oct 22, 2026 | 1,196.50 | 1,196.50 | 1,166.70 | 1,182.65 | 1,182.65 | 0.32% | 5,760 |
| Oct 21, 2026 | 1,204.80 | 1,206.80 | 1,170.00 | 1,178.90 | 1,178.90 | -1.91% | 9,212 |
| Oct 19, 2026 | 1,199.55 | 1,209.25 | 1,191.65 | 1,201.85 | 1,201.85 | -0.01% | 6,200 |
| Oct 16, 2026 | 1,204.90 | 1,209.60 | 1,199.15 | 1,202.00 | 1,202.00 | -0.07% | 2,072 |
| Oct 15, 2026 | 1,214.95 | 1,228.40 | 1,198.55 | 1,202.90 | 1,202.90 | -0.15% | 4,526 |
| Oct 14, 2026 | 1,204.90 | 1,227.30 | 1,193.15 | 1,204.70 | 1,204.70 | 0.40% | 6,270 |
| Oct 13, 2026 | 1,163.85 | 1,207.00 | 1,163.85 | 1,199.95 | 1,199.95 | 3.05% | 7,304 |
| Oct 12, 2026 | 1,169.25 | 1,184.90 | 1,146.45 | 1,164.45 | 1,164.45 | -0.27% | 4,135 |
| Oct 9, 2026 | 1,162.95 | 1,193.05 | 1,162.95 | 1,167.60 | 1,167.60 | 0.46% | 8,112 |
| Oct 8, 2026 | 1,189.80 | 1,210.90 | 1,160.00 | 1,162.25 | 1,162.25 | -2.09% | 8,465 |
| Oct 7, 2026 | 1,180.60 | 1,190.00 | 1,179.95 | 1,187.10 | 1,187.10 | 0.73% | 5,213 |
| Oct 6, 2026 | 1,190.55 | 1,197.60 | 1,173.65 | 1,178.55 | 1,178.55 | -0.36% | 4,708 |
| Oct 5, 2026 | 1,188.80 | 1,190.00 | 1,171.60 | 1,182.85 | 1,182.85 | -0.45% | 5,683 |
| Oct 1, 2026 | 1,156.85 | 1,194.60 | 1,140.30 | 1,188.20 | 1,188.20 | 2.58% | 16,623 |
| Sep 30, 2026 | 1,210.00 | 1,212.30 | 1,150.10 | 1,158.35 | 1,158.35 | -4.27% | 9,807 |
| Sep 29, 2026 | 1,217.30 | 1,217.55 | 1,170.00 | 1,210.00 | 1,210.00 | -0.62% | 64,943 |
| Sep 28, 2026 | 1,264.65 | 1,264.65 | 1,216.10 | 1,217.60 | 1,217.60 | -2.85% | 4,155 |
| Sep 25, 2026 | 1,270.15 | 1,270.60 | 1,246.00 | 1,253.30 | 1,253.30 | -1.54% | 6,758 |
| Sep 24, 2026 | 1,242.30 | 1,293.70 | 1,227.90 | 1,272.90 | 1,272.90 | 2.56% | 9,256 |
| Sep 23, 2026 | 1,213.05 | 1,248.00 | 1,213.05 | 1,241.10 | 1,241.10 | 2.06% | 5,784 |
| Sep 22, 2026 | 1,231.35 | 1,243.10 | 1,210.50 | 1,216.05 | 1,216.05 | -0.98% | 7,025 |
| Sep 21, 2026 | 1,252.80 | 1,269.55 | 1,226.55 | 1,228.10 | 1,228.10 | -1.67% | 2,355 |
| Sep 18, 2026 | 1,225.00 | 1,258.60 | 1,225.00 | 1,248.95 | 1,248.95 | 2.73% | 8,304 |
| Sep 17, 2026 | 1,225.60 | 1,240.15 | 1,214.00 | 1,215.80 | 1,215.80 | -0.87% | 5,004 |
| Sep 16, 2026 | 1,240.25 | 1,250.90 | 1,225.00 | 1,226.45 | 1,226.45 | -1.26% | 7,633 |
| Sep 15, 2026 | 1,264.40 | 1,267.75 | 1,240.40 | 1,242.10 | 1,242.10 | -1.09% | 2,795 |
| Sep 11, 2026 | 1,250.00 | 1,261.75 | 1,240.30 | 1,255.85 | 1,255.85 | -0.09% | 10,526 |
| Sep 10, 2026 | 1,262.00 | 1,273.20 | 1,254.00 | 1,257.00 | 1,257.00 | -0.82% | 703,315 |
| Sep 9, 2026 | 1,253.00 | 1,278.50 | 1,245.10 | 1,267.45 | 1,267.45 | 1.21% | 866,233 |
| Sep 8, 2026 | 1,301.00 | 1,301.00 | 1,245.55 | 1,252.30 | 1,252.30 | -2.83% | 19,767 |
| Sep 7, 2026 | 1,282.05 | 1,305.00 | 1,275.30 | 1,288.75 | 1,288.75 | 0.70% | 109,196 |
| Sep 4, 2026 | 1,299.85 | 1,324.00 | 1,278.00 | 1,279.80 | 1,279.80 | -0.32% | 15,432 |
| Sep 3, 2026 | 1,293.90 | 1,324.00 | 1,280.00 | 1,283.85 | 1,283.85 | 0.21% | 5,327 |
| Sep 2, 2026 | 1,311.00 | 1,311.05 | 1,275.00 | 1,281.15 | 1,281.15 | -2.19% | 7,801 |
| Sep 1, 2026 | 1,299.35 | 1,322.55 | 1,299.00 | 1,309.90 | 1,309.90 | -0.09% | 4,754 |
| Aug 31, 2026 | 1,331.45 | 1,331.55 | 1,304.00 | 1,311.05 | 1,311.05 | -1.79% | 6,462 |
| Aug 28, 2026 | 1,346.00 | 1,346.70 | 1,330.05 | 1,334.90 | 1,334.90 | -0.88% | 4,985 |
| Aug 27, 2026 | 1,339.95 | 1,349.30 | 1,339.05 | 1,346.70 | 1,346.70 | -0.66% | 2,873 |
| Aug 26, 2026 | 1,381.10 | 1,387.50 | 1,346.05 | 1,355.65 | 1,355.65 | 0.62% | 30,777 |
| Aug 25, 2026 | 1,346.70 | 1,361.20 | 1,329.80 | 1,347.35 | 1,347.35 | 0.01% | 208,262 |
| Aug 24, 2026 | 1,348.85 | 1,359.10 | 1,340.10 | 1,347.15 | 1,347.15 | 0.07% | 2,898 |
| Aug 21, 2026 | 1,337.00 | 1,354.95 | 1,325.90 | 1,346.15 | 1,346.15 | 0.56% | 4,841 |
| Aug 20, 2026 | 1,370.10 | 1,370.10 | 1,333.10 | 1,338.60 | 1,338.60 | -1.05% | 3,104 |
| Aug 19, 2026 | 1,352.65 | 1,376.00 | 1,347.40 | 1,352.80 | 1,352.80 | -0.36% | 12,141 |
| Aug 18, 2026 | 1,367.60 | 1,380.95 | 1,350.00 | 1,357.70 | 1,357.70 | -0.72% | 2,371 |
| Aug 17, 2026 | 1,376.65 | 1,378.65 | 1,361.10 | 1,367.55 | 1,367.55 | -0.62% | 1,999 |
| Aug 14, 2026 | 1,390.00 | 1,395.85 | 1,374.25 | 1,376.10 | 1,376.10 | -1.04% | 5,745 |