United Breweries Limited (NSE:UBL)
India · Delayed Price · Currency is INR 1,302.00
-32.10 (-2.41%)
Aug 31, 2026, 3:29 PM IST
NSE:UBL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 1,408.20 | 1,408.20 | 1,377.50 | 1,400.30 | 1,400.30 | -0.36% | 99,991 |
| Aug 6, 2026 | 1,409.10 | 1,427.00 | 1,403.00 | 1,415.30 | 1,405.30 | 0.19% | 90,278 |
| Aug 5, 2026 | 1,439.00 | 1,445.90 | 1,380.30 | 1,412.60 | 1,402.62 | -1.50% | 131,535 |
| Aug 4, 2026 | 1,447.50 | 1,455.80 | 1,423.90 | 1,434.10 | 1,423.97 | -0.30% | 166,105 |
| Aug 3, 2026 | 1,437.00 | 1,464.00 | 1,430.00 | 1,438.40 | 1,428.24 | 1.38% | 154,717 |
| Jul 31, 2026 | 1,450.00 | 1,459.10 | 1,411.20 | 1,418.80 | 1,408.78 | -1.20% | 136,893 |
| Jul 30, 2026 | 1,446.80 | 1,459.90 | 1,433.20 | 1,436.10 | 1,425.95 | -0.28% | 146,615 |
| Jul 29, 2026 | 1,440.70 | 1,447.00 | 1,428.00 | 1,440.20 | 1,430.02 | 0.38% | 78,738 |
| Jul 28, 2026 | 1,437.70 | 1,449.30 | 1,427.00 | 1,434.70 | 1,424.56 | 0.42% | 134,464 |
| Jul 27, 2026 | 1,418.00 | 1,457.00 | 1,410.10 | 1,428.70 | 1,418.61 | 2.15% | 334,806 |
| Jul 24, 2026 | 1,392.00 | 1,423.00 | 1,388.00 | 1,398.60 | 1,388.72 | 0.06% | 155,336 |
| Jul 23, 2026 | 1,423.00 | 1,448.00 | 1,393.20 | 1,397.70 | 1,387.82 | -2.33% | 202,026 |
| Jul 22, 2026 | 1,408.00 | 1,441.00 | 1,401.00 | 1,431.00 | 1,420.89 | 1.89% | 312,669 |
| Jul 21, 2026 | 1,357.90 | 1,419.90 | 1,350.90 | 1,404.40 | 1,394.48 | 3.96% | 535,651 |
| Jul 20, 2026 | 1,353.00 | 1,361.00 | 1,339.30 | 1,350.90 | 1,341.36 | 0.84% | 83,589 |
| Jul 17, 2026 | 1,353.70 | 1,359.00 | 1,334.00 | 1,339.70 | 1,330.23 | -0.67% | 57,131 |
| Jul 16, 2026 | 1,361.00 | 1,376.50 | 1,342.00 | 1,348.80 | 1,339.27 | -0.63% | 162,646 |
| Jul 15, 2026 | 1,352.00 | 1,362.70 | 1,347.20 | 1,357.30 | 1,347.71 | 0.64% | 101,007 |
| Jul 14, 2026 | 1,334.40 | 1,366.70 | 1,330.40 | 1,348.70 | 1,339.17 | 1.07% | 118,413 |
| Jul 13, 2026 | 1,330.00 | 1,339.00 | 1,318.60 | 1,334.40 | 1,324.97 | 0.38% | 82,620 |
| Jul 10, 2026 | 1,338.70 | 1,341.90 | 1,325.90 | 1,329.30 | 1,319.91 | 0.08% | 46,492 |
| Jul 9, 2026 | 1,325.20 | 1,339.90 | 1,325.20 | 1,328.20 | 1,318.82 | 0.23% | 56,425 |
| Jul 8, 2026 | 1,359.90 | 1,365.80 | 1,314.90 | 1,325.20 | 1,315.84 | -2.46% | 97,782 |
| Jul 7, 2026 | 1,369.20 | 1,380.00 | 1,353.90 | 1,358.60 | 1,349.00 | -0.77% | 73,190 |
| Jul 6, 2026 | 1,357.00 | 1,384.00 | 1,349.60 | 1,369.20 | 1,359.53 | 1.80% | 134,261 |
| Jul 3, 2026 | 1,364.90 | 1,372.90 | 1,341.10 | 1,345.00 | 1,335.50 | -0.90% | 59,127 |
| Jul 2, 2026 | 1,369.00 | 1,381.80 | 1,347.60 | 1,357.20 | 1,347.61 | -0.15% | 125,644 |
| Jul 1, 2026 | 1,345.00 | 1,372.00 | 1,345.00 | 1,359.30 | 1,349.70 | 1.67% | 123,282 |
| Jun 30, 2026 | 1,322.80 | 1,346.80 | 1,322.80 | 1,337.00 | 1,327.55 | 1.07% | 150,149 |
| Jun 29, 2026 | 1,322.50 | 1,357.50 | 1,315.10 | 1,322.80 | 1,313.45 | -0.45% | 195,037 |
| Jun 25, 2026 | 1,340.50 | 1,342.40 | 1,322.00 | 1,328.80 | 1,319.41 | -0.58% | 47,916 |
| Jun 24, 2026 | 1,338.90 | 1,344.00 | 1,326.10 | 1,336.50 | 1,327.06 | -0.57% | 61,260 |
| Jun 23, 2026 | 1,340.00 | 1,350.90 | 1,323.80 | 1,344.10 | 1,334.60 | 0.33% | 78,365 |
| Jun 22, 2026 | 1,353.00 | 1,355.90 | 1,333.00 | 1,339.70 | 1,330.23 | -0.16% | 75,926 |