United Breweries Limited (NSE:UBL)
India · Delayed Price · Currency is INR 1,244.30
+29.10 (2.39%)
Sep 23, 2026, 3:29 PM IST
NSE:UBL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,215.00 | 1,248.10 | 1,215.00 | 1,244.30 | - | 2.39% | 61,198 |
| 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 |
| 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 |