United Breweries Limited (NSE:UBL)
India · Delayed Price · Currency is INR 1,800.00
-0.80 (-0.04%)
Oct 1, 2025, 3:30 PM IST
United Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1,800.80 | 1,804.60 | 1,785.10 | 1,798.80 | 1,798.80 | -0.11% | 122,921 |
| Sep 30, 2025 | 1,794.80 | 1,815.20 | 1,778.10 | 1,800.80 | 1,800.80 | 0.33% | 508,249 |
| Sep 29, 2025 | 1,788.50 | 1,800.00 | 1,762.30 | 1,794.80 | 1,794.80 | 0.99% | 81,153 |
| Sep 26, 2025 | 1,784.90 | 1,790.00 | 1,762.00 | 1,777.20 | 1,777.20 | -0.35% | 81,812 |
| Sep 25, 2025 | 1,801.90 | 1,803.70 | 1,761.30 | 1,783.40 | 1,783.40 | -0.73% | 182,104 |
| Sep 24, 2025 | 1,799.00 | 1,810.50 | 1,781.40 | 1,796.60 | 1,796.60 | 0.06% | 194,808 |
| Sep 23, 2025 | 1,784.00 | 1,802.90 | 1,773.00 | 1,795.60 | 1,795.60 | 1.17% | 87,968 |
| Sep 22, 2025 | 1,796.00 | 1,802.30 | 1,768.00 | 1,774.90 | 1,774.90 | -1.17% | 96,605 |
| Sep 19, 2025 | 1,806.70 | 1,806.70 | 1,787.00 | 1,796.00 | 1,796.00 | -0.19% | 121,676 |
| Sep 18, 2025 | 1,801.90 | 1,816.50 | 1,795.00 | 1,799.40 | 1,799.40 | - | 120,328 |
| Sep 17, 2025 | 1,838.50 | 1,845.60 | 1,796.50 | 1,799.40 | 1,799.40 | -1.35% | 137,380 |
| Sep 16, 2025 | 1,816.60 | 1,847.90 | 1,809.30 | 1,824.00 | 1,824.00 | 1.46% | 225,592 |
| Sep 15, 2025 | 1,772.30 | 1,808.90 | 1,772.30 | 1,797.80 | 1,797.80 | 0.07% | 215,748 |
| Sep 12, 2025 | 1,807.00 | 1,820.50 | 1,791.10 | 1,796.60 | 1,796.60 | 0.14% | 111,295 |
| Sep 11, 2025 | 1,813.00 | 1,816.00 | 1,775.70 | 1,794.00 | 1,794.00 | -0.25% | 417,034 |
| Sep 10, 2025 | 1,816.50 | 1,820.00 | 1,794.00 | 1,798.50 | 1,798.50 | -0.34% | 199,587 |
| Sep 9, 2025 | 1,812.00 | 1,826.90 | 1,800.10 | 1,804.60 | 1,804.60 | 0.09% | 35,812 |
| Sep 8, 2025 | 1,830.00 | 1,837.00 | 1,798.70 | 1,802.90 | 1,802.90 | -1.22% | 52,568 |
| Sep 5, 2025 | 1,843.00 | 1,847.80 | 1,820.00 | 1,825.20 | 1,825.20 | -0.63% | 174,636 |
| Sep 4, 2025 | 1,833.10 | 1,852.00 | 1,811.90 | 1,836.80 | 1,836.80 | 0.42% | 312,211 |
| Sep 3, 2025 | 1,858.00 | 1,874.00 | 1,826.60 | 1,829.20 | 1,829.20 | -0.61% | 356,517 |
| Sep 2, 2025 | 1,805.50 | 1,854.80 | 1,801.10 | 1,840.40 | 1,840.40 | 2.48% | 586,549 |
| Sep 1, 2025 | 1,840.90 | 1,853.40 | 1,792.00 | 1,795.80 | 1,795.80 | -2.93% | 559,117 |
| Aug 29, 2025 | 1,860.50 | 1,882.00 | 1,836.00 | 1,850.10 | 1,850.10 | -0.30% | 166,777 |
| Aug 28, 2025 | 1,861.50 | 1,865.80 | 1,822.10 | 1,855.60 | 1,855.60 | 0.10% | 130,192 |
| 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 | 2,023.09 | 0.67% | 251,419 |
| Jul 24, 2025 | 2,015.00 | 2,035.00 | 2,011.70 | 2,019.90 | 2,009.56 | 0.15% | 336,520 |
| Jul 23, 2025 | 2,089.90 | 2,110.00 | 2,001.20 | 2,016.90 | 2,006.57 | -0.93% | 675,787 |
| Jul 22, 2025 | 2,020.90 | 2,064.00 | 2,020.00 | 2,035.80 | 2,025.38 | 0.74% | 184,951 |