United Breweries Limited (NSE:UBL)
India flag India · Delayed Price · Currency is INR
1,829.10
+0.30 (0.02%)
Oct 24, 2025, 3:30 PM IST

United Breweries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251,828.801,836.101,800.001,829.101,829.100.02%251,394
Oct 23, 20251,809.801,839.001,795.001,828.801,828.801.72%202,336
Oct 21, 20251,800.401,802.501,793.101,797.901,797.900.38%8,403
Oct 20, 20251,797.301,798.401,780.801,791.101,791.100.29%58,972
Oct 17, 20251,781.301,804.901,772.101,786.001,786.000.67%97,345
Oct 16, 20251,760.001,786.901,745.001,774.201,774.201.04%124,643
Oct 15, 20251,760.601,774.601,750.001,756.001,756.00-0.23%159,023
Oct 14, 20251,768.001,770.801,753.801,760.101,760.10-0.10%41,011
Oct 13, 20251,775.101,775.101,753.601,761.801,761.80-1.07%46,487
Oct 10, 20251,769.001,789.101,764.201,780.901,780.901.21%57,735
Oct 9, 20251,748.101,765.001,738.401,759.601,759.600.79%188,941
Oct 8, 20251,790.001,793.001,742.101,745.801,745.80-2.47%185,155
Oct 7, 20251,792.201,799.301,778.001,790.001,790.00-0.12%134,558
Oct 6, 20251,811.001,811.001,781.501,792.201,792.20-0.40%131,590
Oct 3, 20251,810.001,824.501,795.301,799.401,799.400.03%59,586
Oct 1, 20251,800.801,804.601,785.101,798.801,798.80-0.11%122,921
Sep 30, 20251,794.801,815.201,778.101,800.801,800.800.33%508,249
Sep 29, 20251,788.501,800.001,762.301,794.801,794.800.99%81,153
Sep 26, 20251,784.901,790.001,762.001,777.201,777.20-0.35%81,812
Sep 25, 20251,801.901,803.701,761.301,783.401,783.40-0.73%182,104
Sep 24, 20251,799.001,810.501,781.401,796.601,796.600.06%194,808
Sep 23, 20251,784.001,802.901,773.001,795.601,795.601.17%87,968
Sep 22, 20251,796.001,802.301,768.001,774.901,774.90-1.17%96,605
Sep 19, 20251,806.701,806.701,787.001,796.001,796.00-0.19%121,676
Sep 18, 20251,801.901,816.501,795.001,799.401,799.40-120,328
Sep 17, 20251,838.501,845.601,796.501,799.401,799.40-1.35%137,380
Sep 16, 20251,816.601,847.901,809.301,824.001,824.001.46%225,592
Sep 15, 20251,772.301,808.901,772.301,797.801,797.800.07%215,748
Sep 12, 20251,807.001,820.501,791.101,796.601,796.600.14%111,295
Sep 11, 20251,813.001,816.001,775.701,794.001,794.00-0.25%417,034
Sep 10, 20251,816.501,820.001,794.001,798.501,798.50-0.34%199,587
Sep 9, 20251,812.001,826.901,800.101,804.601,804.600.09%35,812
Sep 8, 20251,830.001,837.001,798.701,802.901,802.90-1.22%52,568
Sep 5, 20251,843.001,847.801,820.001,825.201,825.20-0.63%174,636
Sep 4, 20251,833.101,852.001,811.901,836.801,836.800.42%312,211
Sep 3, 20251,858.001,874.001,826.601,829.201,829.20-0.61%356,517
Sep 2, 20251,805.501,854.801,801.101,840.401,840.402.48%586,549
Sep 1, 20251,840.901,853.401,792.001,795.801,795.80-2.93%559,117
Aug 29, 20251,860.501,882.001,836.001,850.101,850.10-0.30%166,777
Aug 28, 20251,861.501,865.801,822.101,855.601,855.600.10%130,192
Aug 26, 20251,853.001,864.101,846.101,853.801,853.80-0.07%44,622
Aug 25, 20251,887.001,890.801,845.001,855.101,855.10-1.07%105,805
Aug 22, 20251,892.901,898.001,873.001,875.101,875.10-0.94%122,252
Aug 21, 20251,925.501,933.001,883.201,892.901,892.90-1.69%159,594
Aug 20, 20251,926.301,932.001,909.101,925.501,925.50-0.04%89,204
Aug 19, 20251,902.001,929.901,891.701,926.301,926.301.25%79,907
Aug 18, 20251,935.501,935.601,871.501,902.601,902.60-1.17%462,144
Aug 14, 20251,921.901,934.001,910.101,925.201,925.200.28%54,747
Aug 13, 20251,926.001,928.201,906.001,919.901,919.90-0.01%79,722
Aug 12, 20251,915.001,939.901,905.301,920.001,920.000.05%377,666