United Breweries Limited (BOM:532478)
India · Delayed Price · Currency is INR 1,188.20
+29.85 (2.58%)
At close: Oct 1, 2026
United Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |