United Breweries Limited (NSE:UBL)
India · Delayed Price · Currency is INR 1,855.60
+1.80 (0.10%)
Aug 28, 2025, 3:29 PM IST
United Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1,853.00 | 1,864.10 | 1,846.10 | 1,853.80 | 1,853.80 | -0.07% | 44,622 |
| Aug 25, 2025 | 1,887.00 | 1,890.80 | 1,845.00 | 1,855.10 | 1,855.10 | -1.07% | 105,805 |
| Aug 22, 2025 | 1,892.90 | 1,898.00 | 1,873.00 | 1,875.10 | 1,875.10 | -0.94% | 122,252 |
| Aug 21, 2025 | 1,925.50 | 1,933.00 | 1,883.20 | 1,892.90 | 1,892.90 | -1.69% | 159,594 |
| Aug 20, 2025 | 1,926.30 | 1,932.00 | 1,909.10 | 1,925.50 | 1,925.50 | -0.04% | 89,204 |
| Aug 19, 2025 | 1,902.00 | 1,929.90 | 1,891.70 | 1,926.30 | 1,926.30 | 1.25% | 79,907 |
| Aug 18, 2025 | 1,935.50 | 1,935.60 | 1,871.50 | 1,902.60 | 1,902.60 | -1.17% | 462,144 |
| Aug 14, 2025 | 1,921.90 | 1,934.00 | 1,910.10 | 1,925.20 | 1,925.20 | 0.28% | 54,747 |
| Aug 13, 2025 | 1,926.00 | 1,928.20 | 1,906.00 | 1,919.90 | 1,919.90 | -0.01% | 79,722 |
| Aug 12, 2025 | 1,915.00 | 1,939.90 | 1,905.30 | 1,920.00 | 1,920.00 | 0.05% | 377,666 |
| Aug 11, 2025 | 1,911.00 | 1,924.60 | 1,895.20 | 1,919.00 | 1,919.00 | -0.06% | 159,713 |
| Aug 8, 2025 | 1,935.10 | 1,936.80 | 1,913.80 | 1,920.10 | 1,920.10 | -0.69% | 61,699 |
| Aug 7, 2025 | 1,929.60 | 1,938.90 | 1,917.90 | 1,933.40 | 1,933.40 | 0.20% | 64,259 |
| Aug 6, 2025 | 1,934.00 | 1,944.00 | 1,918.00 | 1,929.60 | 1,929.60 | 0.12% | 49,757 |
| Aug 5, 2025 | 1,945.00 | 1,946.30 | 1,919.00 | 1,927.20 | 1,927.20 | -0.63% | 17,866 |
| Aug 4, 2025 | 1,924.90 | 1,945.00 | 1,904.20 | 1,939.40 | 1,939.40 | 0.75% | 68,023 |
| Aug 1, 2025 | 1,945.60 | 1,950.80 | 1,911.20 | 1,924.90 | 1,924.90 | -1.06% | 255,459 |
| Jul 31, 2025 | 1,938.80 | 1,959.00 | 1,932.40 | 1,945.60 | 1,945.60 | -0.30% | 30,880 |
| Jul 30, 2025 | 1,977.00 | 1,977.10 | 1,938.20 | 1,951.40 | 1,941.40 | -1.22% | 111,442 |
| Jul 29, 2025 | 1,988.00 | 2,009.60 | 1,970.00 | 1,975.60 | 1,965.48 | -1.18% | 376,353 |
| Jul 28, 2025 | 2,039.00 | 2,042.00 | 1,975.00 | 1,999.20 | 1,988.96 | -1.69% | 78,957 |
| Jul 25, 2025 | 2,025.00 | 2,039.00 | 2,009.60 | 2,033.50 | 2,023.08 | 0.67% | 251,419 |
| Jul 24, 2025 | 2,015.00 | 2,035.00 | 2,011.70 | 2,019.90 | 2,009.55 | 0.15% | 336,520 |
| Jul 23, 2025 | 2,089.90 | 2,110.00 | 2,001.20 | 2,016.90 | 2,006.56 | -0.93% | 675,787 |
| Jul 22, 2025 | 2,020.90 | 2,064.00 | 2,020.00 | 2,035.80 | 2,025.37 | 0.74% | 184,951 |
| Jul 21, 2025 | 2,005.00 | 2,025.00 | 2,000.20 | 2,020.90 | 2,010.54 | 0.91% | 53,576 |
| Jul 18, 2025 | 2,026.00 | 2,034.40 | 1,990.90 | 2,002.70 | 1,992.44 | -1.04% | 91,155 |
| Jul 17, 2025 | 2,018.50 | 2,038.00 | 2,010.00 | 2,023.70 | 2,013.33 | 0.70% | 80,548 |
| Jul 16, 2025 | 1,973.00 | 2,020.00 | 1,973.00 | 2,009.60 | 1,999.30 | 1.94% | 174,424 |
| Jul 15, 2025 | 1,963.00 | 1,995.20 | 1,958.00 | 1,971.30 | 1,961.20 | 0.77% | 106,970 |
| Jul 14, 2025 | 1,959.10 | 1,964.00 | 1,942.00 | 1,956.20 | 1,946.18 | -0.20% | 158,636 |
| Jul 11, 2025 | 1,968.00 | 1,970.00 | 1,948.70 | 1,960.10 | 1,950.06 | -0.50% | 170,109 |
| Jul 10, 2025 | 1,969.00 | 1,978.90 | 1,941.00 | 1,969.90 | 1,959.81 | 0.05% | 96,239 |
| Jul 9, 2025 | 1,983.00 | 1,983.00 | 1,945.50 | 1,969.00 | 1,958.91 | -0.57% | 182,328 |
| Jul 8, 2025 | 1,980.00 | 1,993.10 | 1,971.00 | 1,980.30 | 1,970.15 | -0.49% | 50,614 |
| Jul 7, 2025 | 1,990.00 | 2,006.80 | 1,975.20 | 1,990.10 | 1,979.90 | 0.60% | 95,414 |
| Jul 4, 2025 | 1,985.00 | 1,995.00 | 1,958.30 | 1,978.30 | 1,968.16 | -0.21% | 59,476 |
| Jul 3, 2025 | 1,933.50 | 1,988.00 | 1,933.50 | 1,982.50 | 1,972.34 | 2.21% | 124,368 |
| Jul 2, 2025 | 1,959.50 | 1,963.00 | 1,924.50 | 1,939.60 | 1,929.66 | -0.55% | 283,788 |
| Jul 1, 2025 | 1,968.50 | 1,984.70 | 1,941.50 | 1,950.30 | 1,940.31 | -0.04% | 147,712 |
| Jun 30, 2025 | 1,962.50 | 1,985.00 | 1,938.20 | 1,951.10 | 1,941.10 | -0.40% | 190,026 |
| Jun 27, 2025 | 1,975.00 | 1,983.60 | 1,949.90 | 1,959.00 | 1,948.96 | -0.27% | 193,205 |
| Jun 26, 2025 | 1,941.00 | 1,967.00 | 1,931.00 | 1,964.40 | 1,954.33 | 1.39% | 216,590 |
| Jun 25, 2025 | 1,938.00 | 1,949.00 | 1,912.50 | 1,937.40 | 1,927.47 | 0.45% | 622,462 |
| Jun 24, 2025 | 1,954.00 | 1,955.40 | 1,918.70 | 1,928.70 | 1,918.82 | -0.59% | 217,439 |
| Jun 23, 2025 | 1,943.70 | 1,966.50 | 1,919.10 | 1,940.20 | 1,930.26 | -0.18% | 87,248 |
| Jun 20, 2025 | 1,955.00 | 1,972.60 | 1,919.40 | 1,943.70 | 1,933.74 | -0.50% | 257,072 |
| Jun 19, 2025 | 1,980.50 | 1,982.50 | 1,928.20 | 1,953.40 | 1,943.39 | -1.37% | 76,434 |
| Jun 18, 2025 | 2,019.00 | 2,019.00 | 1,975.00 | 1,980.50 | 1,970.35 | -1.72% | 124,589 |
| Jun 17, 2025 | 2,031.40 | 2,031.40 | 2,008.00 | 2,015.10 | 2,004.77 | -0.80% | 108,936 |