United Breweries Limited (BOM:532478)
India · Delayed Price · Currency is INR 1,419.90
-18.05 (-1.26%)
At close: Jul 31, 2026
United Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,447.90 | 1,458.00 | 1,410.65 | 1,419.90 | 1,419.90 | -1.26% | 13,761 |
| Jul 30, 2026 | 1,449.85 | 1,460.00 | 1,433.95 | 1,437.95 | 1,437.95 | -0.05% | 10,374 |
| Jul 29, 2026 | 1,427.75 | 1,445.00 | 1,426.55 | 1,438.65 | 1,438.65 | 0.26% | 9,280 |
| Jul 28, 2026 | 1,429.85 | 1,449.00 | 1,428.00 | 1,434.90 | 1,434.90 | 0.36% | 24,374 |
| Jul 27, 2026 | 1,424.15 | 1,455.50 | 1,416.15 | 1,429.80 | 1,429.80 | 2.25% | 16,264 |
| Jul 24, 2026 | 1,390.05 | 1,423.35 | 1,388.65 | 1,398.40 | 1,398.40 | 0.16% | 3,308 |
| Jul 23, 2026 | 1,425.10 | 1,447.25 | 1,392.65 | 1,396.15 | 1,396.15 | -2.46% | 16,451 |
| Jul 22, 2026 | 1,410.00 | 1,440.00 | 1,404.00 | 1,431.40 | 1,431.40 | 2.03% | 14,884 |
| Jul 21, 2026 | 1,351.30 | 1,419.75 | 1,351.30 | 1,402.90 | 1,402.90 | 3.83% | 48,257 |
| Jul 20, 2026 | 1,344.10 | 1,360.00 | 1,341.50 | 1,351.20 | 1,351.20 | 0.82% | 7,715 |
| Jul 17, 2026 | 1,350.00 | 1,357.55 | 1,335.00 | 1,340.20 | 1,340.20 | -0.73% | 1,052,856 |
| Jul 16, 2026 | 1,358.35 | 1,376.00 | 1,342.00 | 1,350.00 | 1,350.00 | -0.58% | 492,935 |
| Jul 15, 2026 | 1,354.45 | 1,362.00 | 1,344.40 | 1,357.90 | 1,357.90 | 0.51% | 5,486 |
| Jul 14, 2026 | 1,335.30 | 1,366.75 | 1,333.25 | 1,351.00 | 1,351.00 | 1.26% | 850,911 |
| Jul 13, 2026 | 1,331.45 | 1,340.90 | 1,319.00 | 1,334.25 | 1,334.25 | 0.40% | 196,524 |
| Jul 10, 2026 | 1,329.15 | 1,346.00 | 1,327.00 | 1,329.00 | 1,329.00 | 0.03% | 4,122 |
| Jul 9, 2026 | 1,320.05 | 1,340.60 | 1,320.05 | 1,328.65 | 1,328.65 | 0.24% | 3,679 |
| Jul 8, 2026 | 1,352.25 | 1,366.00 | 1,314.60 | 1,325.50 | 1,325.50 | -2.56% | 7,237 |
| Jul 7, 2026 | 1,364.50 | 1,380.25 | 1,355.00 | 1,360.35 | 1,360.35 | -0.66% | 9,773 |
| Jul 6, 2026 | 1,370.45 | 1,380.00 | 1,350.00 | 1,369.35 | 1,369.35 | 1.89% | 5,588 |
| Jul 3, 2026 | 1,357.15 | 1,372.00 | 1,340.20 | 1,343.95 | 1,343.95 | -1.11% | 7,658 |
| Jul 2, 2026 | 1,374.70 | 1,381.00 | 1,349.50 | 1,359.10 | 1,359.10 | 0.10% | 4,778 |
| Jul 1, 2026 | 1,341.40 | 1,371.90 | 1,341.40 | 1,357.70 | 1,357.70 | 1.47% | 15,861 |
| Jun 30, 2026 | 1,320.55 | 1,347.30 | 1,320.55 | 1,338.05 | 1,338.05 | 1.17% | 5,173 |
| Jun 29, 2026 | 1,342.90 | 1,355.35 | 1,317.85 | 1,322.60 | 1,322.60 | -0.36% | 56,848 |
| Jun 25, 2026 | 1,339.30 | 1,342.25 | 1,323.55 | 1,327.40 | 1,327.40 | -0.76% | 5,582 |
| Jun 24, 2026 | 1,335.35 | 1,340.00 | 1,327.00 | 1,337.60 | 1,337.60 | -0.48% | 3,463 |
| Jun 23, 2026 | 1,353.20 | 1,353.20 | 1,324.00 | 1,344.05 | 1,344.05 | 0.38% | 82,265 |
| Jun 22, 2026 | 1,359.30 | 1,359.30 | 1,332.00 | 1,338.90 | 1,338.90 | -0.20% | 4,528 |
| Jun 19, 2026 | 1,350.85 | 1,364.00 | 1,322.45 | 1,341.65 | 1,341.65 | 0.04% | 13,163 |
| Jun 18, 2026 | 1,343.35 | 1,357.75 | 1,338.25 | 1,341.10 | 1,341.10 | 0.37% | 8,431 |
| Jun 17, 2026 | 1,338.00 | 1,341.95 | 1,331.05 | 1,336.20 | 1,336.20 | -0.13% | 5,784 |
| Jun 16, 2026 | 1,343.05 | 1,346.75 | 1,324.55 | 1,337.90 | 1,337.90 | -0.71% | 3,337 |
| Jun 15, 2026 | 1,377.25 | 1,377.25 | 1,342.30 | 1,347.40 | 1,347.40 | -0.27% | 3,670 |
| Jun 12, 2026 | 1,328.05 | 1,359.40 | 1,325.10 | 1,351.10 | 1,351.10 | 2.31% | 4,529 |
| Jun 11, 2026 | 1,320.65 | 1,343.95 | 1,317.00 | 1,320.55 | 1,320.55 | -0.52% | 5,068 |
| Jun 10, 2026 | 1,329.85 | 1,350.70 | 1,324.40 | 1,327.50 | 1,327.50 | -0.18% | 5,026 |
| Jun 9, 2026 | 1,314.00 | 1,336.80 | 1,314.00 | 1,329.85 | 1,329.85 | 1.21% | 1,285 |
| Jun 8, 2026 | 1,325.70 | 1,325.70 | 1,304.70 | 1,313.95 | 1,313.95 | -0.67% | 2,204 |
| Jun 5, 2026 | 1,345.05 | 1,350.05 | 1,320.35 | 1,322.75 | 1,322.75 | -2.03% | 2,891 |
| Jun 4, 2026 | 1,334.10 | 1,360.05 | 1,325.60 | 1,350.10 | 1,350.10 | 0.75% | 8,191 |
| Jun 3, 2026 | 1,325.00 | 1,344.15 | 1,314.00 | 1,340.10 | 1,340.10 | 1.68% | 9,421 |
| Jun 2, 2026 | 1,293.15 | 1,322.30 | 1,277.00 | 1,317.90 | 1,317.90 | 2.48% | 9,791 |
| 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 |