United Breweries Limited (NSE:UBL)
India · Delayed Price · Currency is INR 1,577.50
-12.80 (-0.80%)
Jan 7, 2026, 12:07 PM IST
United Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 1,581.60 | 1,592.70 | 1,564.00 | 1,590.30 | 1,590.30 | 0.16% | 54,015 |
| Jan 5, 2026 | 1,605.90 | 1,608.00 | 1,585.00 | 1,587.70 | 1,587.70 | -0.54% | 50,675 |
| Jan 2, 2026 | 1,601.10 | 1,607.00 | 1,588.00 | 1,596.40 | 1,596.40 | -0.73% | 69,176 |
| Jan 1, 2026 | 1,629.70 | 1,629.70 | 1,600.00 | 1,608.10 | 1,608.10 | -0.84% | 38,178 |
| Dec 31, 2025 | 1,606.60 | 1,625.00 | 1,599.00 | 1,621.70 | 1,621.70 | 0.94% | 35,682 |
| Dec 30, 2025 | 1,620.20 | 1,620.20 | 1,601.10 | 1,606.60 | 1,606.60 | -0.83% | 28,816 |
| Dec 29, 2025 | 1,615.00 | 1,621.70 | 1,605.70 | 1,620.10 | 1,620.10 | -0.23% | 22,372 |
| Dec 26, 2025 | 1,616.00 | 1,629.00 | 1,604.80 | 1,623.90 | 1,623.90 | 0.22% | 56,075 |
| Dec 24, 2025 | 1,615.00 | 1,629.00 | 1,601.80 | 1,620.40 | 1,620.40 | -0.01% | 59,055 |
| Dec 23, 2025 | 1,631.50 | 1,631.50 | 1,614.20 | 1,620.50 | 1,620.50 | 0.11% | 36,758 |
| Dec 22, 2025 | 1,595.00 | 1,622.40 | 1,591.00 | 1,618.70 | 1,618.70 | 1.09% | 46,606 |
| Dec 19, 2025 | 1,590.00 | 1,608.40 | 1,574.10 | 1,601.20 | 1,601.20 | 0.82% | 80,615 |
| Dec 18, 2025 | 1,618.50 | 1,618.50 | 1,584.00 | 1,588.20 | 1,588.20 | -1.46% | 35,470 |
| Dec 17, 2025 | 1,624.50 | 1,624.60 | 1,603.50 | 1,611.70 | 1,611.70 | -0.79% | 65,555 |
| Dec 16, 2025 | 1,629.40 | 1,637.00 | 1,621.00 | 1,624.50 | 1,624.50 | -0.30% | 40,965 |
| Dec 15, 2025 | 1,648.20 | 1,648.50 | 1,626.70 | 1,629.40 | 1,629.40 | -1.14% | 56,295 |
| Dec 12, 2025 | 1,647.70 | 1,656.00 | 1,635.60 | 1,648.20 | 1,648.20 | 0.07% | 65,612 |
| Dec 11, 2025 | 1,656.00 | 1,665.70 | 1,640.00 | 1,647.00 | 1,647.00 | -0.82% | 53,280 |
| Dec 10, 2025 | 1,668.50 | 1,668.50 | 1,650.20 | 1,660.60 | 1,660.60 | 0.07% | 22,771 |
| Dec 9, 2025 | 1,666.00 | 1,682.90 | 1,616.00 | 1,659.40 | 1,659.40 | -1.01% | 415,828 |
| Dec 8, 2025 | 1,683.30 | 1,683.30 | 1,662.00 | 1,676.40 | 1,676.40 | -0.41% | 68,089 |
| Dec 5, 2025 | 1,693.30 | 1,693.30 | 1,662.00 | 1,683.30 | 1,683.30 | -0.59% | 332,292 |
| Dec 4, 2025 | 1,710.20 | 1,740.70 | 1,680.10 | 1,693.30 | 1,693.30 | -0.46% | 656,237 |
| Dec 3, 2025 | 1,707.00 | 1,720.00 | 1,695.60 | 1,701.20 | 1,701.20 | -1.15% | 156,339 |
| Dec 2, 2025 | 1,673.00 | 1,725.50 | 1,672.10 | 1,721.00 | 1,721.00 | 2.99% | 91,970 |
| Dec 1, 2025 | 1,690.00 | 1,699.90 | 1,666.30 | 1,671.00 | 1,671.00 | -1.16% | 178,674 |
| Nov 28, 2025 | 1,691.10 | 1,698.00 | 1,677.20 | 1,690.60 | 1,690.60 | -0.30% | 135,288 |
| Nov 27, 2025 | 1,712.00 | 1,712.00 | 1,690.10 | 1,695.70 | 1,695.70 | -0.26% | 255,203 |
| Nov 26, 2025 | 1,705.00 | 1,706.90 | 1,676.60 | 1,700.10 | 1,700.10 | 0.05% | 409,397 |
| Nov 25, 2025 | 1,704.90 | 1,705.00 | 1,678.00 | 1,699.20 | 1,699.20 | -0.33% | 152,888 |
| Nov 24, 2025 | 1,730.00 | 1,732.90 | 1,693.60 | 1,704.90 | 1,704.90 | -1.27% | 490,677 |
| Nov 21, 2025 | 1,740.20 | 1,740.20 | 1,714.00 | 1,726.90 | 1,726.90 | -0.76% | 172,888 |
| Nov 20, 2025 | 1,751.10 | 1,751.70 | 1,736.00 | 1,740.20 | 1,740.20 | -0.45% | 59,537 |
| Nov 19, 2025 | 1,760.00 | 1,760.00 | 1,738.00 | 1,748.00 | 1,748.00 | -1.03% | 73,922 |
| Nov 18, 2025 | 1,792.00 | 1,792.00 | 1,757.00 | 1,766.20 | 1,766.20 | -1.15% | 88,050 |
| Nov 17, 2025 | 1,815.50 | 1,817.00 | 1,781.90 | 1,786.80 | 1,786.80 | -1.29% | 37,362 |
| Nov 14, 2025 | 1,803.00 | 1,819.00 | 1,795.00 | 1,810.20 | 1,810.20 | -0.01% | 111,162 |
| Nov 13, 2025 | 1,803.80 | 1,815.00 | 1,785.70 | 1,810.30 | 1,810.30 | 0.86% | 88,902 |
| Nov 12, 2025 | 1,786.90 | 1,812.00 | 1,780.10 | 1,794.90 | 1,794.90 | 0.53% | 87,751 |
| Nov 11, 2025 | 1,778.90 | 1,788.00 | 1,767.60 | 1,785.50 | 1,785.50 | 0.31% | 59,277 |
| Nov 10, 2025 | 1,774.10 | 1,784.00 | 1,765.10 | 1,780.00 | 1,780.00 | -0.26% | 314,335 |
| Nov 7, 2025 | 1,800.10 | 1,805.00 | 1,760.00 | 1,784.60 | 1,784.60 | -1.16% | 184,295 |
| Nov 6, 2025 | 1,814.80 | 1,818.00 | 1,796.00 | 1,805.50 | 1,805.50 | -0.51% | 86,577 |
| Nov 4, 2025 | 1,812.90 | 1,827.90 | 1,795.00 | 1,814.80 | 1,814.80 | 0.25% | 42,990 |
| Nov 3, 2025 | 1,797.40 | 1,813.80 | 1,784.00 | 1,810.30 | 1,810.30 | 0.72% | 64,267 |
| Oct 31, 2025 | 1,799.00 | 1,802.00 | 1,778.00 | 1,797.40 | 1,797.40 | 0.46% | 176,587 |
| Oct 30, 2025 | 1,766.00 | 1,819.80 | 1,755.60 | 1,789.20 | 1,789.20 | -2.78% | 750,111 |
| Oct 29, 2025 | 1,844.00 | 1,844.00 | 1,828.80 | 1,840.30 | 1,840.30 | 0.32% | 198,805 |
| Oct 28, 2025 | 1,832.00 | 1,843.00 | 1,820.40 | 1,834.50 | 1,834.50 | 0.67% | 112,427 |
| Oct 27, 2025 | 1,835.00 | 1,835.00 | 1,811.10 | 1,822.30 | 1,822.30 | -0.37% | 70,153 |