United Breweries Limited (BOM:532478)
India · Delayed Price · Currency is INR 1,346.15
+7.55 (0.56%)
At close: Aug 21, 2026
United Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 1,381.35 | 1,400.00 | 1,381.35 | 1,390.55 | 1,390.55 | 0.10% | 15,663 |
| Aug 12, 2026 | 1,423.45 | 1,423.45 | 1,385.00 | 1,389.10 | 1,389.10 | -0.74% | 4,024 |
| Aug 11, 2026 | 1,385.20 | 1,400.95 | 1,383.85 | 1,399.45 | 1,399.45 | 1.29% | 3,170 |
| Aug 10, 2026 | 1,400.35 | 1,406.20 | 1,378.60 | 1,381.65 | 1,381.65 | -1.35% | 6,610 |
| Aug 7, 2026 | 1,413.00 | 1,413.00 | 1,380.00 | 1,400.60 | 1,400.60 | -0.26% | 4,139 |
| Aug 6, 2026 | 1,412.20 | 1,427.95 | 1,403.00 | 1,414.25 | 1,404.25 | -0.28% | 8,422 |
| Aug 5, 2026 | 1,480.45 | 1,480.45 | 1,399.00 | 1,418.20 | 1,408.17 | -1.05% | 13,127 |
| Aug 4, 2026 | 1,449.80 | 1,453.55 | 1,424.55 | 1,433.30 | 1,423.17 | -0.33% | 8,355 |
| Aug 3, 2026 | 1,440.00 | 1,462.50 | 1,432.90 | 1,438.00 | 1,427.83 | 1.27% | 14,024 |
| Jul 31, 2026 | 1,447.90 | 1,458.00 | 1,410.65 | 1,419.90 | 1,409.86 | -1.26% | 13,761 |
| Jul 30, 2026 | 1,449.85 | 1,460.00 | 1,433.95 | 1,437.95 | 1,427.78 | -0.05% | 10,374 |
| Jul 29, 2026 | 1,427.75 | 1,445.00 | 1,426.55 | 1,438.65 | 1,428.48 | 0.26% | 9,280 |
| Jul 28, 2026 | 1,429.85 | 1,449.00 | 1,428.00 | 1,434.90 | 1,424.75 | 0.36% | 24,374 |
| Jul 27, 2026 | 1,424.15 | 1,455.50 | 1,416.15 | 1,429.80 | 1,419.69 | 2.25% | 16,264 |
| Jul 24, 2026 | 1,390.05 | 1,423.35 | 1,388.65 | 1,398.40 | 1,388.51 | 0.16% | 3,308 |
| Jul 23, 2026 | 1,425.10 | 1,447.25 | 1,392.65 | 1,396.15 | 1,386.28 | -2.46% | 16,451 |
| Jul 22, 2026 | 1,410.00 | 1,440.00 | 1,404.00 | 1,431.40 | 1,421.28 | 2.03% | 14,884 |
| Jul 21, 2026 | 1,351.30 | 1,419.75 | 1,351.30 | 1,402.90 | 1,392.98 | 3.83% | 48,257 |
| Jul 20, 2026 | 1,344.10 | 1,360.00 | 1,341.50 | 1,351.20 | 1,341.65 | 0.82% | 7,715 |
| Jul 17, 2026 | 1,350.00 | 1,357.55 | 1,335.00 | 1,340.20 | 1,330.72 | -0.73% | 1,052,856 |
| Jul 16, 2026 | 1,358.35 | 1,376.00 | 1,342.00 | 1,350.00 | 1,340.45 | -0.58% | 492,937 |
| Jul 15, 2026 | 1,354.45 | 1,362.00 | 1,344.40 | 1,357.90 | 1,348.30 | 0.51% | 5,486 |
| Jul 14, 2026 | 1,335.30 | 1,366.75 | 1,333.25 | 1,351.00 | 1,341.45 | 1.26% | 850,911 |
| Jul 13, 2026 | 1,331.45 | 1,340.90 | 1,319.00 | 1,334.25 | 1,324.82 | 0.40% | 196,524 |
| Jul 10, 2026 | 1,329.15 | 1,346.00 | 1,327.00 | 1,329.00 | 1,319.60 | 0.03% | 4,122 |
| Jul 9, 2026 | 1,320.05 | 1,340.60 | 1,320.05 | 1,328.65 | 1,319.26 | 0.24% | 3,679 |
| Jul 8, 2026 | 1,352.25 | 1,366.00 | 1,314.60 | 1,325.50 | 1,316.13 | -2.56% | 7,237 |
| Jul 7, 2026 | 1,364.50 | 1,380.25 | 1,355.00 | 1,360.35 | 1,350.73 | -0.66% | 9,773 |
| Jul 6, 2026 | 1,370.45 | 1,380.00 | 1,350.00 | 1,369.35 | 1,359.67 | 1.89% | 5,588 |
| Jul 3, 2026 | 1,357.15 | 1,372.00 | 1,340.20 | 1,343.95 | 1,334.45 | -1.11% | 7,658 |
| Jul 2, 2026 | 1,374.70 | 1,381.00 | 1,349.50 | 1,359.10 | 1,349.49 | 0.10% | 4,778 |
| Jul 1, 2026 | 1,341.40 | 1,371.90 | 1,341.40 | 1,357.70 | 1,348.10 | 1.47% | 15,861 |
| Jun 30, 2026 | 1,320.55 | 1,347.30 | 1,320.55 | 1,338.05 | 1,328.59 | 1.17% | 5,173 |
| Jun 29, 2026 | 1,342.90 | 1,355.35 | 1,317.85 | 1,322.60 | 1,313.25 | -0.36% | 56,848 |
| Jun 25, 2026 | 1,339.30 | 1,342.25 | 1,323.55 | 1,327.40 | 1,318.01 | -0.76% | 5,582 |
| Jun 24, 2026 | 1,335.35 | 1,340.00 | 1,327.00 | 1,337.60 | 1,328.14 | -0.48% | 3,463 |
| Jun 23, 2026 | 1,353.20 | 1,353.20 | 1,324.00 | 1,344.05 | 1,334.55 | 0.38% | 82,265 |
| Jun 22, 2026 | 1,359.30 | 1,359.30 | 1,332.00 | 1,338.90 | 1,329.43 | -0.20% | 4,528 |
| Jun 19, 2026 | 1,350.85 | 1,364.00 | 1,322.45 | 1,341.65 | 1,332.16 | 0.04% | 13,163 |
| Jun 18, 2026 | 1,343.35 | 1,357.75 | 1,338.25 | 1,341.10 | 1,331.62 | 0.37% | 8,431 |
| Jun 17, 2026 | 1,338.00 | 1,341.95 | 1,331.05 | 1,336.20 | 1,326.75 | -0.13% | 5,784 |
| Jun 16, 2026 | 1,343.05 | 1,346.75 | 1,324.55 | 1,337.90 | 1,328.44 | -0.71% | 3,337 |
| Jun 15, 2026 | 1,377.25 | 1,377.25 | 1,342.30 | 1,347.40 | 1,337.87 | -0.27% | 3,670 |
| Jun 12, 2026 | 1,328.05 | 1,359.40 | 1,325.10 | 1,351.10 | 1,341.55 | 2.31% | 4,529 |