Skip to main content
United Breweries Limited (BOM:532478)
India flag India · Delayed Price · Currency is INR
1,720.35
-37.30 (-2.12%)
At close: Mar 9, 2026

United Breweries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,735.701,735.701,673.651,720.351,720.35-2.12%5,359
Mar 6, 20261,659.551,771.001,629.501,757.651,757.656.74%69,122
Mar 5, 20261,632.201,660.001,608.301,646.651,646.650.89%7,365
Mar 4, 20261,569.351,645.351,558.751,632.151,632.152.68%2,580
Mar 2, 20261,574.801,591.001,574.151,589.601,589.60-0.88%1,682
Feb 27, 20261,581.051,614.201,581.051,603.651,603.650.72%1,133
Feb 26, 20261,587.601,597.951,581.001,592.251,592.250.29%1,348
Feb 25, 20261,596.151,596.151,574.601,587.601,587.60-0.54%2,100
Feb 24, 20261,606.051,616.601,594.601,596.151,596.15-2.07%1,155
Feb 23, 20261,571.351,637.751,571.351,629.851,629.851.75%1,102
Feb 20, 20261,600.451,619.751,600.001,601.751,601.75-0.29%632
Feb 19, 20261,616.301,616.301,599.201,606.351,606.35-0.59%2,032
Feb 18, 20261,570.651,624.951,570.651,615.901,615.901.31%2,668
Feb 17, 20261,600.901,605.101,591.301,594.951,594.95-0.93%1,550
Feb 16, 20261,645.401,645.401,584.201,610.001,610.00-1.12%3,117
Feb 13, 20261,620.201,647.101,568.401,628.301,628.300.50%3,477
Feb 12, 20261,625.101,628.901,610.801,620.251,620.25-0.28%2,394
Feb 11, 20261,669.251,669.251,612.001,624.751,624.750.58%10,057
Feb 10, 20261,533.801,630.001,532.051,615.351,615.355.39%4,835
Feb 9, 20261,548.751,548.751,493.101,532.751,532.750.51%7,391
Feb 6, 20261,482.401,545.001,475.001,525.001,525.002.88%8,939
Feb 5, 20261,494.601,502.951,478.351,482.301,482.30-2.17%3,141
Feb 4, 20261,524.801,524.801,498.001,515.151,515.150.13%2,972
Feb 3, 20261,467.601,518.051,467.601,513.201,513.203.20%6,203
Feb 2, 20261,463.701,475.951,442.601,466.251,466.250.04%1,764
Feb 1, 20261,435.551,479.451,430.001,465.601,465.60-0.22%62,793
Jan 30, 20261,418.801,486.201,418.801,468.801,468.802.86%13,765
Jan 29, 20261,420.001,465.351,410.501,428.001,428.00-0.04%12,006
Jan 28, 20261,410.051,433.001,407.951,428.601,428.600.39%4,260
Jan 27, 20261,443.901,451.001,401.251,423.001,423.00-1.41%4,917
Jan 23, 20261,449.851,453.001,426.351,443.301,443.30-0.11%3,084
Jan 22, 20261,450.001,450.001,428.601,444.901,444.90-0.42%3,474
Jan 21, 20261,435.751,457.451,427.001,451.051,451.05-0.23%2,927
Jan 20, 20261,502.001,504.001,450.001,454.351,454.35-3.22%2,835
Jan 19, 20261,511.051,520.101,497.901,502.751,502.75-1.22%2,806
Jan 16, 20261,519.201,522.451,497.151,521.301,521.300.14%1,957
Jan 14, 20261,525.001,528.701,510.801,519.201,519.20-0.97%3,351
Jan 13, 20261,513.001,541.351,509.401,534.151,534.151.11%4,556
Jan 12, 20261,531.651,534.501,496.001,517.351,517.35-1.83%4,456
Jan 9, 20261,559.901,564.001,533.051,545.701,545.70-1.06%3,736
Jan 8, 20261,569.001,570.501,550.001,562.201,562.20-0.83%4,039
Jan 7, 20261,589.351,589.351,570.401,575.251,575.25-1.02%3,350
Jan 6, 20261,588.451,594.401,566.051,591.451,591.450.17%3,676
Jan 5, 20261,583.001,608.701,583.001,588.801,588.80-0.46%1,292
Jan 2, 20261,607.351,607.351,589.001,596.201,596.20-0.73%1,376
Jan 1, 20261,621.601,621.601,604.501,607.901,607.90-0.83%1,032
Dec 31, 20251,602.051,623.751,599.701,621.301,621.300.95%1,457
Dec 30, 20251,606.351,614.551,603.501,606.001,606.00-0.84%2,043
Dec 29, 20251,605.401,621.401,605.401,619.551,619.55-0.22%972
Dec 26, 20251,602.251,628.101,602.251,623.101,623.10-0.03%3,005
Dec 24, 20251,615.501,629.551,604.801,623.551,623.550.35%2,448
Dec 23, 20251,623.001,631.201,615.001,617.901,617.90-0.20%3,379
Dec 22, 20251,595.401,623.451,590.001,621.151,621.151.15%3,630
Dec 19, 20251,588.101,609.801,574.451,602.701,602.700.92%1,699
Dec 18, 20251,610.001,610.051,583.601,588.051,588.05-1.36%1,694
Dec 17, 20251,623.001,623.751,604.301,610.001,610.00-0.89%39,020
Dec 16, 20251,629.101,638.001,621.001,624.501,624.50-0.28%1,041
Dec 15, 20251,648.001,648.001,627.501,629.051,629.05-1.05%1,375
Dec 12, 20251,651.301,656.401,635.051,646.401,646.40-0.03%1,279
Dec 11, 20251,651.851,662.901,638.751,646.851,646.85-0.91%3,536
Dec 10, 20251,665.301,669.001,651.801,661.901,661.900.20%1,474
Dec 9, 20251,655.751,666.801,614.951,658.651,658.65-1.05%4,647
Dec 8, 20251,667.051,680.001,662.801,676.301,676.30-0.38%3,047
Dec 5, 20251,690.051,690.101,662.151,682.751,682.75-0.57%3,481
Dec 4, 20251,673.751,740.801,673.751,692.351,692.35-0.66%7,010
Dec 3, 20251,702.051,721.901,695.451,703.651,703.65-1.02%3,241
Dec 2, 20251,665.151,725.251,665.151,721.251,721.252.95%6,758
Dec 1, 20251,687.601,699.551,666.151,672.001,672.00-1.16%4,860
Nov 28, 20251,694.401,696.701,678.001,691.551,691.55-0.17%1,756
Nov 27, 20251,720.501,720.501,690.001,694.451,694.45-0.42%3,392
Nov 26, 20251,703.351,708.001,678.001,701.651,701.650.20%5,534
Nov 25, 20251,696.251,706.201,677.251,698.301,698.30-0.46%4,920
Nov 24, 20251,721.051,734.401,695.001,706.201,706.20-1.21%48,355
Nov 21, 20251,740.001,740.001,715.001,727.101,727.10-0.75%5,222
Nov 20, 20251,767.551,767.551,735.001,740.201,740.20-0.44%2,993
Nov 19, 20251,766.501,766.501,736.801,747.951,747.95-1.12%5,747
Nov 18, 20251,788.001,788.001,756.301,767.701,767.70-1.04%2,456
Nov 17, 20251,806.051,814.451,783.001,786.301,786.30-1.38%2,252
Nov 14, 20251,804.951,815.851,795.151,811.251,811.250.06%2,885
Nov 13, 20251,808.851,815.001,786.901,810.251,810.250.93%2,187
Nov 12, 20251,770.051,809.001,770.051,793.501,793.500.45%1,947
Nov 11, 20251,776.251,788.301,767.001,785.401,785.400.42%155,039
Nov 10, 20251,786.751,786.751,765.051,778.001,778.00-0.54%4,138
Nov 7, 20251,843.701,843.701,760.951,787.601,787.60-0.91%155,109
Nov 6, 20251,833.451,833.451,795.151,803.951,803.95-0.44%500,674
Nov 4, 20251,821.351,826.051,795.001,811.951,811.950.10%2,921
Nov 3, 20251,797.001,813.401,784.801,810.201,810.200.73%3,866
Oct 31, 20251,794.301,801.501,778.101,797.101,797.100.66%7,833
Oct 30, 20251,776.951,820.401,763.751,785.351,785.35-2.96%18,630
Oct 29, 20251,840.001,845.901,827.851,839.751,839.750.33%2,796
Oct 28, 20251,826.051,842.001,818.651,833.701,833.700.60%5,944
Oct 27, 20251,837.251,837.251,813.201,822.701,822.70-0.33%1,831
Oct 24, 20251,828.051,838.601,800.201,828.751,828.750.04%4,365
Oct 23, 20251,800.551,839.001,793.101,828.051,828.051.61%20,676
Oct 21, 20251,791.151,800.401,791.151,799.001,799.000.75%682
Oct 20, 20251,814.351,814.351,777.151,785.651,785.650.11%4,629
Oct 17, 20251,777.751,802.951,771.151,783.651,783.650.49%8,798
Oct 16, 20251,770.651,785.551,745.001,774.901,774.901.03%5,054
Oct 15, 20251,754.051,773.801,750.601,756.751,756.75-0.20%5,616
Oct 14, 20251,762.551,769.551,753.451,760.201,760.20-0.10%2,293