United Breweries Limited (NSE:UBL)
India · Delayed Price · Currency is INR 1,484.00
-100.20 (-6.32%)
Apr 2, 2026, 3:30 PM IST
NSE:UBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,565.00 | 1,565.00 | 1,495.10 | 1,499.00 | - | -5.38% | 49,630 |
| Apr 1, 2026 | 1,580.00 | 1,599.00 | 1,547.30 | 1,584.20 | 1,584.20 | 2.87% | 49,620 |
| Mar 30, 2026 | 1,558.70 | 1,565.80 | 1,524.00 | 1,540.00 | 1,540.00 | -1.22% | 336,787 |
| Mar 27, 2026 | 1,610.90 | 1,611.40 | 1,546.10 | 1,559.00 | 1,559.00 | -2.95% | 89,205 |
| Mar 25, 2026 | 1,599.00 | 1,631.70 | 1,599.00 | 1,606.40 | 1,606.40 | 1.42% | 171,041 |
| Mar 24, 2026 | 1,569.50 | 1,595.90 | 1,545.00 | 1,583.90 | 1,583.90 | 1.67% | 1,818,591 |
| Mar 23, 2026 | 1,569.50 | 1,572.70 | 1,537.00 | 1,557.90 | 1,557.90 | -0.70% | 89,814 |
| Mar 20, 2026 | 1,579.00 | 1,606.50 | 1,554.40 | 1,568.90 | 1,568.90 | -0.02% | 282,618 |
| Mar 19, 2026 | 1,609.90 | 1,609.90 | 1,560.00 | 1,569.20 | 1,569.20 | -3.02% | 69,154 |
| Mar 18, 2026 | 1,617.40 | 1,623.60 | 1,600.10 | 1,618.00 | 1,618.00 | 0.04% | 59,189 |
| Mar 17, 2026 | 1,620.80 | 1,655.00 | 1,605.80 | 1,617.40 | 1,617.40 | 0.04% | 42,955 |
| Mar 16, 2026 | 1,642.70 | 1,648.00 | 1,585.10 | 1,616.70 | 1,616.70 | -1.58% | 67,953 |
| Mar 13, 2026 | 1,645.50 | 1,675.40 | 1,605.40 | 1,642.70 | 1,642.70 | -0.17% | 79,039 |
| Mar 12, 2026 | 1,649.00 | 1,682.80 | 1,612.00 | 1,645.50 | 1,645.50 | -0.47% | 69,375 |
| Mar 11, 2026 | 1,697.60 | 1,699.00 | 1,642.50 | 1,653.30 | 1,653.30 | -2.61% | 76,801 |
| Mar 10, 2026 | 1,721.50 | 1,740.00 | 1,680.20 | 1,697.60 | 1,697.60 | -1.39% | 164,800 |
| Mar 9, 2026 | 1,723.10 | 1,728.50 | 1,670.00 | 1,721.50 | 1,721.50 | -2.09% | 96,507 |
| Mar 6, 2026 | 1,640.70 | 1,779.10 | 1,627.80 | 1,758.20 | 1,758.20 | 6.55% | 866,202 |
| Mar 5, 2026 | 1,637.80 | 1,661.40 | 1,608.30 | 1,650.10 | 1,650.10 | 1.25% | 91,242 |
| Mar 4, 2026 | 1,558.40 | 1,646.20 | 1,556.70 | 1,629.80 | 1,629.80 | 2.51% | 126,108 |
| Mar 2, 2026 | 1,570.00 | 1,592.40 | 1,570.00 | 1,589.90 | 1,589.90 | -0.94% | 40,176 |
| Feb 27, 2026 | 1,594.20 | 1,615.60 | 1,586.60 | 1,605.00 | 1,605.00 | 0.68% | 34,657 |
| Feb 26, 2026 | 1,587.40 | 1,598.40 | 1,579.90 | 1,594.20 | 1,594.20 | 0.43% | 39,908 |
| Feb 25, 2026 | 1,588.00 | 1,598.70 | 1,574.20 | 1,587.40 | 1,587.40 | -0.75% | 238,007 |
| Feb 24, 2026 | 1,627.00 | 1,627.00 | 1,592.30 | 1,599.40 | 1,599.40 | -2.08% | 88,296 |
| Feb 23, 2026 | 1,607.50 | 1,636.00 | 1,603.10 | 1,633.40 | 1,633.40 | 1.92% | 52,406 |
| Feb 20, 2026 | 1,607.60 | 1,620.00 | 1,600.00 | 1,602.60 | 1,602.60 | -0.31% | 32,199 |
| Feb 19, 2026 | 1,622.50 | 1,624.50 | 1,600.00 | 1,607.60 | 1,607.60 | -0.43% | 34,633 |
| Feb 18, 2026 | 1,598.50 | 1,624.00 | 1,594.00 | 1,614.60 | 1,614.60 | 0.99% | 35,821 |
| Feb 17, 2026 | 1,605.00 | 1,606.00 | 1,592.20 | 1,598.80 | 1,598.80 | -0.83% | 59,641 |
| Feb 16, 2026 | 1,622.10 | 1,622.10 | 1,584.50 | 1,612.10 | 1,612.10 | -1.03% | 54,794 |
| Feb 13, 2026 | 1,615.70 | 1,649.00 | 1,569.30 | 1,628.80 | 1,628.80 | 0.47% | 121,184 |
| Feb 12, 2026 | 1,630.40 | 1,630.50 | 1,612.10 | 1,621.20 | 1,621.20 | -0.38% | 51,970 |
| Feb 11, 2026 | 1,655.00 | 1,657.90 | 1,610.50 | 1,627.40 | 1,627.40 | 0.48% | 347,405 |
| Feb 10, 2026 | 1,546.00 | 1,630.50 | 1,530.20 | 1,619.70 | 1,619.70 | 5.61% | 158,265 |
| Feb 9, 2026 | 1,540.00 | 1,540.00 | 1,492.70 | 1,533.60 | 1,533.60 | 0.58% | 160,151 |
| Feb 6, 2026 | 1,480.00 | 1,544.90 | 1,473.70 | 1,524.80 | 1,524.80 | 2.76% | 183,243 |
| Feb 5, 2026 | 1,499.00 | 1,507.00 | 1,478.10 | 1,483.80 | 1,483.80 | -2.05% | 554,673 |
| Feb 4, 2026 | 1,514.00 | 1,520.00 | 1,496.00 | 1,514.90 | 1,514.90 | 0.36% | 36,402 |
| Feb 3, 2026 | 1,476.00 | 1,515.90 | 1,473.20 | 1,509.40 | 1,509.40 | 3.08% | 52,325 |
| Feb 2, 2026 | 1,451.10 | 1,478.10 | 1,441.80 | 1,464.30 | 1,464.30 | -0.37% | 36,576 |
| Feb 1, 2026 | 1,451.00 | 1,479.70 | 1,432.30 | 1,469.80 | 1,469.80 | 0.09% | 50,660 |
| Jan 30, 2026 | 1,421.00 | 1,487.80 | 1,415.00 | 1,468.50 | 1,468.50 | 2.86% | 145,408 |
| Jan 29, 2026 | 1,418.00 | 1,464.50 | 1,410.00 | 1,427.70 | 1,427.70 | 0.01% | 121,239 |
| Jan 28, 2026 | 1,418.60 | 1,433.90 | 1,405.50 | 1,427.50 | 1,427.50 | 0.27% | 107,707 |
| Jan 27, 2026 | 1,446.90 | 1,452.00 | 1,401.10 | 1,423.60 | 1,423.60 | -1.24% | 528,049 |
| Jan 23, 2026 | 1,443.70 | 1,453.70 | 1,425.10 | 1,441.50 | 1,441.50 | -0.15% | 61,929 |
| Jan 22, 2026 | 1,446.00 | 1,451.00 | 1,428.20 | 1,443.60 | 1,443.60 | -0.45% | 162,520 |
| Jan 21, 2026 | 1,440.00 | 1,457.60 | 1,426.50 | 1,450.10 | 1,450.10 | -0.31% | 183,245 |
| Jan 20, 2026 | 1,497.60 | 1,504.60 | 1,449.70 | 1,454.60 | 1,454.60 | -3.42% | 80,314 |