Skip to main content
logo
United Breweries Limited (NSE:UBL)
India flag India · Delayed Price · Currency is INR
1,924.90
-20.70 (-1.06%)
Aug 1, 2025, 3:29 PM IST

United Breweries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251,945.601,950.801,911.201,924.901,924.90-1.06%255,443
Jul 31, 20251,938.801,959.001,932.401,945.601,945.60-0.30%30,880
Jul 30, 20251,977.001,977.101,938.201,951.401,941.40-1.22%111,442
Jul 29, 20251,988.002,009.601,970.001,975.601,965.48-1.18%376,353
Jul 28, 20252,039.002,042.001,975.001,999.201,988.96-1.69%78,957
Jul 25, 20252,025.002,039.002,009.602,033.502,023.080.67%251,419
Jul 24, 20252,015.002,035.002,011.702,019.902,009.550.15%336,520
Jul 23, 20252,089.902,110.002,001.202,016.902,006.56-0.93%675,787
Jul 22, 20252,020.902,064.002,020.002,035.802,025.370.74%184,951
Jul 21, 20252,005.002,025.002,000.202,020.902,010.540.91%53,576
Jul 18, 20252,026.002,034.401,990.902,002.701,992.44-1.04%91,155
Jul 17, 20252,018.502,038.002,010.002,023.702,013.330.70%80,548
Jul 16, 20251,973.002,020.001,973.002,009.601,999.301.94%174,424
Jul 15, 20251,963.001,995.201,958.001,971.301,961.200.77%106,970
Jul 14, 20251,959.101,964.001,942.001,956.201,946.18-0.20%158,636
Jul 11, 20251,968.001,970.001,948.701,960.101,950.06-0.50%170,109
Jul 10, 20251,969.001,978.901,941.001,969.901,959.810.05%96,239
Jul 9, 20251,983.001,983.001,945.501,969.001,958.91-0.57%182,328
Jul 8, 20251,980.001,993.101,971.001,980.301,970.15-0.49%50,614
Jul 7, 20251,990.002,006.801,975.201,990.101,979.900.60%95,414
Jul 4, 20251,985.001,995.001,958.301,978.301,968.16-0.21%59,476
Jul 3, 20251,933.501,988.001,933.501,982.501,972.342.21%124,368
Jul 2, 20251,959.501,963.001,924.501,939.601,929.66-0.55%283,788
Jul 1, 20251,968.501,984.701,941.501,950.301,940.31-0.04%147,712
Jun 30, 20251,962.501,985.001,938.201,951.101,941.10-0.40%190,026
Jun 27, 20251,975.001,983.601,949.901,959.001,948.96-0.27%193,205
Jun 26, 20251,941.001,967.001,931.001,964.401,954.331.39%216,590
Jun 25, 20251,938.001,949.001,912.501,937.401,927.470.45%622,462
Jun 24, 20251,954.001,955.401,918.701,928.701,918.82-0.59%217,439
Jun 23, 20251,943.701,966.501,919.101,940.201,930.26-0.18%87,248
Jun 20, 20251,955.001,972.601,919.401,943.701,933.74-0.50%257,072
Jun 19, 20251,980.501,982.501,928.201,953.401,943.39-1.37%76,434
Jun 18, 20252,019.002,019.001,975.001,980.501,970.35-1.72%124,589
Jun 17, 20252,031.402,031.402,008.002,015.102,004.77-0.80%108,936
Jun 16, 20252,040.402,049.902,016.002,031.402,020.99-0.74%43,095
Jun 13, 20252,065.002,065.002,019.002,046.602,036.11-0.91%152,265
Jun 12, 20252,055.002,080.902,054.402,065.302,054.720.04%36,360
Jun 11, 20252,049.002,134.702,035.202,064.402,053.82-0.14%260,680
Jun 10, 20252,082.102,085.802,056.102,067.202,056.61-0.95%37,583
Jun 9, 20252,085.002,106.202,080.202,087.102,076.400.87%70,218
Jun 6, 20252,032.302,075.002,017.102,069.202,058.602.20%116,432
Jun 5, 20252,045.002,056.102,015.302,024.602,014.22-0.25%165,323
Jun 4, 20252,024.102,060.102,015.002,029.702,019.300.36%61,077
Jun 3, 20252,010.102,032.202,000.802,022.502,012.140.42%85,307
Jun 2, 20251,970.002,018.801,970.002,014.002,003.681.88%64,976
May 30, 20252,011.402,011.401,968.001,976.801,966.67-1.38%106,799
May 29, 20252,056.002,066.202,000.002,004.401,994.13-2.70%197,687
May 28, 20252,031.002,069.002,021.002,060.002,049.441.40%73,227
May 27, 20252,061.802,061.802,008.002,031.502,021.09-0.72%88,387
May 26, 20252,024.602,069.202,018.102,046.302,035.811.07%72,422