United Breweries Limited (NSE:UBL)
India · Delayed Price · Currency is INR 1,179.80
-25.00 (-2.08%)
Oct 21, 2026, 3:29 PM IST
NSE:UBL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1,204.80 | 1,205.30 | 1,168.80 | 1,179.80 | 1,179.80 | -2.08% | 214,466 |
| Oct 19, 2026 | 1,200.00 | 1,208.90 | 1,191.50 | 1,204.80 | 1,204.80 | 0.27% | 557,500 |
| Oct 16, 2026 | 1,203.60 | 1,209.70 | 1,198.60 | 1,201.60 | 1,201.60 | -0.17% | 71,668 |
| Oct 15, 2026 | 1,209.00 | 1,229.00 | 1,192.50 | 1,203.60 | 1,203.60 | -0.27% | 77,772 |
| Oct 14, 2026 | 1,196.40 | 1,228.00 | 1,192.10 | 1,206.80 | 1,206.80 | 0.58% | 235,397 |
| Oct 13, 2026 | 1,164.80 | 1,208.70 | 1,159.20 | 1,199.80 | 1,199.80 | 3.00% | 187,888 |
| Oct 12, 2026 | 1,172.40 | 1,186.00 | 1,146.50 | 1,164.80 | 1,164.80 | -0.29% | 1,611,295 |
| Oct 9, 2026 | 1,165.50 | 1,194.00 | 1,164.80 | 1,168.20 | 1,168.20 | 0.47% | 110,222 |
| Oct 8, 2026 | 1,188.60 | 1,211.50 | 1,160.00 | 1,162.70 | 1,162.70 | -1.94% | 93,742 |
| Oct 7, 2026 | 1,192.00 | 1,192.00 | 1,178.40 | 1,185.70 | 1,185.70 | 0.63% | 48,162 |
| Oct 6, 2026 | 1,188.50 | 1,197.60 | 1,172.00 | 1,178.30 | 1,178.30 | -0.42% | 93,587 |
| Oct 5, 2026 | 1,180.20 | 1,192.60 | 1,171.50 | 1,183.30 | 1,183.30 | -0.46% | 56,186 |
| Oct 1, 2026 | 1,158.10 | 1,194.80 | 1,140.30 | 1,188.80 | 1,188.80 | 2.65% | 143,713 |
| Sep 30, 2026 | 1,210.30 | 1,213.80 | 1,151.00 | 1,158.10 | 1,158.10 | -4.31% | 322,312 |
| Sep 29, 2026 | 1,213.00 | 1,228.20 | 1,169.50 | 1,210.20 | 1,210.20 | -0.59% | 116,267 |
| Sep 28, 2026 | 1,258.80 | 1,258.80 | 1,215.20 | 1,217.40 | 1,217.40 | -2.71% | 42,919 |
| Sep 25, 2026 | 1,270.20 | 1,271.20 | 1,243.20 | 1,251.30 | 1,251.30 | -1.49% | 168,060 |
| Sep 24, 2026 | 1,240.00 | 1,289.70 | 1,227.10 | 1,270.20 | 1,270.20 | 2.25% | 133,103 |
| Sep 23, 2026 | 1,215.00 | 1,248.10 | 1,215.00 | 1,242.30 | 1,242.30 | 2.23% | 61,203 |
| Sep 22, 2026 | 1,234.00 | 1,234.90 | 1,210.40 | 1,215.20 | 1,215.20 | -1.03% | 88,734 |
| Sep 21, 2026 | 1,251.50 | 1,260.00 | 1,225.00 | 1,227.80 | 1,227.80 | -1.89% | 102,377 |
| Sep 18, 2026 | 1,219.90 | 1,258.00 | 1,219.90 | 1,251.50 | 1,251.50 | 2.85% | 276,273 |
| Sep 17, 2026 | 1,228.00 | 1,239.50 | 1,213.50 | 1,216.80 | 1,216.80 | -0.86% | 155,453 |
| Sep 16, 2026 | 1,244.10 | 1,251.80 | 1,225.20 | 1,227.30 | 1,227.30 | -1.17% | 73,909 |
| Sep 15, 2026 | 1,262.30 | 1,268.00 | 1,240.00 | 1,241.80 | 1,241.80 | -1.14% | 52,994 |
| Sep 11, 2026 | 1,254.50 | 1,263.50 | 1,240.20 | 1,256.10 | 1,256.10 | -0.05% | 407,531 |
| Sep 10, 2026 | 1,260.40 | 1,274.00 | 1,253.60 | 1,256.70 | 1,256.70 | -0.79% | 43,033 |
| Sep 9, 2026 | 1,252.00 | 1,279.00 | 1,245.00 | 1,266.70 | 1,266.70 | 1.13% | 189,906 |
| Sep 8, 2026 | 1,291.00 | 1,293.90 | 1,245.90 | 1,252.50 | 1,252.50 | -2.98% | 288,599 |
| Sep 7, 2026 | 1,283.80 | 1,305.10 | 1,275.30 | 1,291.00 | 1,291.00 | 0.91% | 181,984 |
| Sep 4, 2026 | 1,299.00 | 1,326.00 | 1,277.00 | 1,279.40 | 1,279.40 | -0.37% | 352,868 |
| Sep 3, 2026 | 1,289.00 | 1,325.40 | 1,279.70 | 1,284.20 | 1,284.20 | 0.12% | 161,022 |
| Sep 2, 2026 | 1,310.00 | 1,310.00 | 1,276.40 | 1,282.60 | 1,282.60 | -2.01% | 60,937 |
| Sep 1, 2026 | 1,305.00 | 1,322.90 | 1,298.00 | 1,308.90 | 1,308.90 | 0.03% | 64,290 |
| Aug 31, 2026 | 1,334.10 | 1,335.00 | 1,301.50 | 1,308.50 | 1,308.50 | -1.92% | 61,021 |
| Aug 28, 2026 | 1,343.00 | 1,345.20 | 1,330.00 | 1,334.10 | 1,334.10 | -0.93% | 36,542 |
| Aug 27, 2026 | 1,345.10 | 1,351.30 | 1,339.10 | 1,346.60 | 1,346.60 | -0.52% | 29,122 |
| Aug 26, 2026 | 1,370.60 | 1,386.80 | 1,345.00 | 1,353.70 | 1,353.70 | 0.38% | 334,327 |
| Aug 25, 2026 | 1,342.40 | 1,362.20 | 1,328.00 | 1,348.60 | 1,348.60 | 0.14% | 102,467 |
| Aug 24, 2026 | 1,347.00 | 1,359.20 | 1,340.00 | 1,346.70 | 1,346.70 | -0.16% | 54,973 |
| Aug 21, 2026 | 1,339.00 | 1,355.00 | 1,325.40 | 1,348.90 | 1,348.90 | 0.78% | 68,125 |
| Aug 20, 2026 | 1,364.60 | 1,367.30 | 1,333.00 | 1,338.50 | 1,338.50 | -1.20% | 94,218 |
| Aug 19, 2026 | 1,357.90 | 1,372.30 | 1,346.70 | 1,354.80 | 1,354.80 | -0.05% | 110,559 |
| Aug 18, 2026 | 1,365.00 | 1,381.20 | 1,349.10 | 1,355.50 | 1,355.50 | -0.91% | 61,635 |
| Aug 17, 2026 | 1,377.00 | 1,380.80 | 1,361.50 | 1,367.90 | 1,367.90 | -0.63% | 37,304 |
| Aug 14, 2026 | 1,390.50 | 1,396.40 | 1,374.10 | 1,376.60 | 1,376.60 | -0.94% | 48,886 |
| Aug 13, 2026 | 1,385.00 | 1,400.00 | 1,384.70 | 1,389.70 | 1,389.70 | 0.10% | 43,504 |
| Aug 12, 2026 | 1,405.00 | 1,405.50 | 1,384.00 | 1,388.30 | 1,388.30 | -0.84% | 54,951 |
| Aug 11, 2026 | 1,389.70 | 1,405.00 | 1,382.80 | 1,400.00 | 1,400.00 | 1.24% | 69,371 |
| Aug 10, 2026 | 1,401.80 | 1,404.80 | 1,378.50 | 1,382.80 | 1,382.80 | -1.25% | 64,533 |