United Breweries Limited (NSE:UBL)
India · Delayed Price · Currency is INR 1,312.00
-12.00 (-0.91%)
Jun 8, 2026, 3:30 PM IST
NSE:UBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1,325.00 | 1,325.00 | 1,303.00 | 1,314.30 | 1,314.30 | -0.73% | 65,282 |
| Jun 5, 2026 | 1,350.70 | 1,358.00 | 1,320.50 | 1,324.00 | 1,324.00 | -1.98% | 63,633 |
| Jun 4, 2026 | 1,325.50 | 1,362.00 | 1,325.50 | 1,350.70 | 1,350.70 | 0.80% | 111,120 |
| Jun 3, 2026 | 1,325.00 | 1,344.90 | 1,313.70 | 1,340.00 | 1,340.00 | 1.61% | 217,313 |
| Jun 2, 2026 | 1,286.00 | 1,324.70 | 1,276.00 | 1,318.80 | 1,318.80 | 2.55% | 301,876 |
| Jun 1, 2026 | 1,329.00 | 1,329.00 | 1,281.00 | 1,286.00 | 1,286.00 | -2.58% | 166,261 |
| May 29, 2026 | 1,353.00 | 1,353.00 | 1,310.00 | 1,320.00 | 1,320.00 | -1.48% | 112,585 |
| May 27, 2026 | 1,353.70 | 1,365.30 | 1,337.00 | 1,339.80 | 1,339.80 | -0.29% | 137,002 |
| May 26, 2026 | 1,325.00 | 1,359.00 | 1,318.50 | 1,343.70 | 1,343.70 | 1.53% | 531,437 |
| May 25, 2026 | 1,320.00 | 1,328.20 | 1,317.40 | 1,323.50 | 1,323.50 | 0.63% | 310,005 |
| May 22, 2026 | 1,345.70 | 1,345.70 | 1,312.70 | 1,315.20 | 1,315.20 | -1.19% | 152,050 |
| May 21, 2026 | 1,360.00 | 1,365.00 | 1,326.00 | 1,331.00 | 1,331.00 | -1.32% | 137,791 |
| May 20, 2026 | 1,348.30 | 1,351.70 | 1,332.10 | 1,348.80 | 1,348.80 | 0.04% | 62,482 |
| May 19, 2026 | 1,353.00 | 1,366.30 | 1,340.40 | 1,348.30 | 1,348.30 | -0.46% | 133,509 |
| May 18, 2026 | 1,367.50 | 1,367.50 | 1,337.80 | 1,354.50 | 1,354.50 | -0.97% | 215,653 |
| May 15, 2026 | 1,389.30 | 1,394.40 | 1,360.00 | 1,367.80 | 1,367.80 | -1.54% | 219,090 |
| May 14, 2026 | 1,394.80 | 1,395.50 | 1,370.50 | 1,389.20 | 1,389.20 | 0.58% | 200,565 |
| May 13, 2026 | 1,414.00 | 1,415.40 | 1,362.00 | 1,381.20 | 1,381.20 | -2.08% | 494,802 |
| May 12, 2026 | 1,412.50 | 1,420.10 | 1,391.50 | 1,410.50 | 1,410.50 | -0.12% | 181,359 |
| May 11, 2026 | 1,420.00 | 1,423.90 | 1,395.00 | 1,412.20 | 1,412.20 | -0.54% | 330,658 |
| May 8, 2026 | 1,429.00 | 1,441.90 | 1,415.50 | 1,419.80 | 1,419.80 | -0.59% | 353,212 |
| May 7, 2026 | 1,425.50 | 1,451.00 | 1,416.00 | 1,428.20 | 1,428.20 | 1.09% | 702,191 |
| May 6, 2026 | 1,428.30 | 1,428.30 | 1,382.00 | 1,412.80 | 1,412.80 | -2.82% | 1,074,920 |
| May 5, 2026 | 1,466.40 | 1,469.80 | 1,441.00 | 1,453.80 | 1,453.80 | -0.64% | 155,802 |
| May 4, 2026 | 1,464.70 | 1,473.20 | 1,451.00 | 1,463.10 | 1,463.10 | 0.31% | 147,731 |
| Apr 30, 2026 | 1,468.80 | 1,473.60 | 1,445.50 | 1,458.60 | 1,458.60 | -0.75% | 136,904 |
| Apr 29, 2026 | 1,480.00 | 1,494.90 | 1,468.00 | 1,469.60 | 1,469.60 | -0.51% | 76,190 |
| Apr 28, 2026 | 1,485.00 | 1,498.70 | 1,472.00 | 1,477.20 | 1,477.20 | -0.14% | 150,698 |
| Apr 27, 2026 | 1,475.00 | 1,500.00 | 1,467.90 | 1,479.20 | 1,479.20 | 0.14% | 161,449 |
| Apr 24, 2026 | 1,497.90 | 1,498.90 | 1,465.00 | 1,477.10 | 1,477.10 | -0.41% | 70,231 |
| Apr 23, 2026 | 1,500.00 | 1,506.30 | 1,478.60 | 1,483.20 | 1,483.20 | -1.12% | 218,956 |
| Apr 22, 2026 | 1,509.00 | 1,534.20 | 1,492.30 | 1,500.00 | 1,500.00 | 0.11% | 233,328 |
| Apr 21, 2026 | 1,530.10 | 1,534.40 | 1,488.00 | 1,498.40 | 1,498.40 | -1.57% | 293,131 |
| Apr 20, 2026 | 1,493.60 | 1,543.60 | 1,476.20 | 1,522.30 | 1,522.30 | 1.92% | 464,632 |
| Apr 17, 2026 | 1,465.20 | 1,515.00 | 1,455.40 | 1,493.60 | 1,493.60 | 2.36% | 344,331 |
| Apr 16, 2026 | 1,480.50 | 1,480.50 | 1,447.10 | 1,459.20 | 1,459.20 | -0.78% | 337,363 |
| Apr 15, 2026 | 1,471.50 | 1,498.30 | 1,456.70 | 1,470.70 | 1,470.70 | 0.62% | 185,039 |
| Apr 13, 2026 | 1,440.00 | 1,467.50 | 1,425.00 | 1,461.70 | 1,461.70 | 0.52% | 176,555 |
| Apr 10, 2026 | 1,474.60 | 1,474.70 | 1,446.70 | 1,454.20 | 1,454.20 | -0.89% | 142,575 |
| Apr 9, 2026 | 1,496.00 | 1,496.00 | 1,453.10 | 1,467.20 | 1,467.20 | -1.96% | 324,392 |
| Apr 8, 2026 | 1,493.90 | 1,518.40 | 1,480.10 | 1,496.50 | 1,496.50 | 2.00% | 214,866 |
| Apr 7, 2026 | 1,493.70 | 1,498.70 | 1,459.00 | 1,467.10 | 1,467.10 | -0.99% | 97,466 |
| Apr 6, 2026 | 1,485.00 | 1,495.00 | 1,441.10 | 1,481.70 | 1,481.70 | -0.23% | 98,455 |
| Apr 2, 2026 | 1,565.00 | 1,565.00 | 1,478.00 | 1,485.10 | 1,485.10 | -6.26% | 216,613 |
| Apr 1, 2026 | 1,580.00 | 1,599.00 | 1,547.30 | 1,584.20 | 1,584.20 | 2.87% | 49,620 |
| Mar 30, 2026 | 1,558.70 | 1,565.80 | 1,524.00 | 1,540.00 | 1,540.00 | -1.22% | 336,787 |
| Mar 27, 2026 | 1,610.90 | 1,611.40 | 1,546.10 | 1,559.00 | 1,559.00 | -2.95% | 89,205 |
| Mar 25, 2026 | 1,599.00 | 1,631.70 | 1,599.00 | 1,606.40 | 1,606.40 | 1.42% | 171,041 |
| Mar 24, 2026 | 1,569.50 | 1,595.90 | 1,545.00 | 1,583.90 | 1,583.90 | 1.67% | 1,818,591 |
| Mar 23, 2026 | 1,569.50 | 1,572.70 | 1,537.00 | 1,557.90 | 1,557.90 | -0.70% | 89,814 |