Skip to main content
United Breweries Limited (BOM:532478)
India flag India · Delayed Price · Currency is INR
1,692.35
-11.30 (-0.66%)
At close: Dec 4, 2025

United Breweries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20251,815.701,815.701,755.001,762.051,762.05-1.06%3,545
Oct 10, 20251,788.801,790.001,761.051,780.851,780.851.22%1,881
Oct 9, 20251,747.001,762.101,739.601,759.351,759.350.83%3,912
Oct 8, 20251,799.951,799.951,741.001,744.901,744.90-2.52%10,858
Oct 7, 20251,785.551,798.551,778.001,790.001,790.00-0.14%11,030
Oct 6, 20251,817.951,817.951,782.601,792.451,792.45-0.46%5,380
Oct 3, 20251,829.951,829.951,795.201,800.651,800.650.11%3,691
Oct 1, 20251,809.951,809.951,784.851,798.701,798.70-0.06%2,205
Sep 30, 20251,770.051,814.001,770.051,799.851,799.850.27%6,965
Sep 29, 20251,775.851,798.251,765.301,794.951,794.951.08%3,729
Sep 26, 20251,767.051,786.001,762.001,775.801,775.80-0.43%4,770
Sep 25, 20251,805.001,805.001,761.151,783.501,783.50-0.70%5,873
Sep 24, 20251,803.951,810.001,782.201,796.151,796.15-0.02%6,464
Sep 23, 20251,799.951,804.101,772.551,796.501,796.501.12%5,416
Sep 22, 20251,799.501,801.601,770.001,776.551,776.55-1.08%4,103
Sep 19, 20251,801.051,801.801,787.301,795.901,795.90-0.19%4,245
Sep 18, 20251,801.551,818.251,795.001,799.351,799.35-0.02%7,388
Sep 17, 20251,849.551,849.551,798.001,799.701,799.70-1.39%9,662
Sep 16, 20251,818.751,847.501,811.001,825.001,825.001.51%89,890
Sep 15, 20251,791.001,808.351,780.001,797.851,797.850.14%5,510
Sep 12, 20251,809.951,817.951,793.051,795.351,795.350.08%2,191
Sep 11, 20251,819.951,819.951,776.001,793.951,793.95-0.34%15,850
Sep 10, 20251,814.601,821.551,795.001,800.001,800.00-0.35%104,743
Sep 9, 20251,804.051,827.351,801.001,806.401,806.400.03%2,118
Sep 8, 20251,819.051,835.351,800.001,805.801,805.80-1.20%2,960
Sep 5, 20251,843.151,844.701,819.851,827.651,827.65-0.51%4,587
Sep 4, 20251,830.401,853.001,811.451,837.001,837.000.36%8,974
Sep 3, 20251,846.801,873.351,825.651,830.401,830.40-0.70%5,456
Sep 2, 20251,813.851,853.501,799.251,843.351,843.352.66%3,921
Sep 1, 20251,848.751,848.751,791.651,795.501,795.50-2.88%6,976
Aug 29, 20251,855.601,880.401,835.451,848.751,848.75-0.29%1,656
Aug 28, 20251,874.851,874.851,823.001,854.101,854.100.04%2,678
Aug 26, 20251,856.001,863.351,845.901,853.301,853.30-0.20%1,833
Aug 25, 20251,873.751,877.751,845.551,856.951,856.95-0.89%3,235
Aug 22, 20251,864.151,898.001,864.151,873.701,873.70-0.88%1,389
Aug 21, 20251,914.001,932.851,885.001,890.351,890.35-1.81%2,894
Aug 20, 20251,906.651,930.701,906.651,925.101,925.10-0.10%2,004
Aug 19, 20251,895.051,928.101,893.001,927.101,927.101.31%1,489
Aug 18, 20251,945.951,945.951,872.051,902.201,902.20-1.28%7,508
Aug 14, 20251,911.051,933.151,910.701,926.801,926.800.37%1,534
Aug 13, 20251,932.801,932.801,909.551,919.651,919.65-1,406
Aug 12, 20251,919.001,936.001,907.951,919.601,919.600.03%1,478
Aug 11, 20251,920.501,924.101,896.001,918.951,918.95-0.08%2,506
Aug 8, 20251,938.401,938.401,913.651,920.551,920.55-0.74%1,522
Aug 7, 20251,929.001,938.551,917.051,934.951,934.950.23%1,781
Aug 6, 20251,922.051,939.651,916.251,930.551,930.550.22%1,689
Aug 5, 20251,931.351,946.001,920.001,926.401,926.40-0.69%1,698
Aug 4, 20251,941.651,943.551,905.001,939.801,939.800.84%3,244
Aug 1, 20251,939.001,950.001,913.251,923.551,923.55-1.16%2,677
Jul 31, 20251,921.151,958.951,921.151,946.151,946.15-0.23%1,138
Jul 30, 20251,999.951,999.951,936.901,950.651,940.65-1.39%5,873
Jul 29, 20251,984.002,009.301,971.001,978.051,967.91-1.01%3,627
Jul 28, 20252,058.902,058.901,975.101,998.151,987.91-1.72%2,669
Jul 25, 20252,032.952,038.752,014.902,033.102,022.680.73%2,587
Jul 24, 20252,032.802,033.002,012.702,018.302,007.950.11%1,835
Jul 23, 20252,080.052,106.002,001.252,016.052,005.71-1.02%26,740
Jul 22, 20252,037.902,063.002,020.452,036.902,026.460.74%10,238
Jul 21, 20252,000.252,026.002,000.252,022.002,011.630.85%3,319
Jul 18, 20252,024.002,035.001,990.952,004.901,994.62-0.83%2,304
Jul 17, 20252,014.002,037.102,010.002,021.602,011.240.51%5,770
Jul 16, 20251,981.452,017.151,978.702,011.302,000.992.10%2,987
Jul 15, 20251,957.151,996.501,957.151,970.001,959.900.66%5,036
Jul 14, 20251,967.951,967.951,943.251,957.101,947.07-0.21%1,780