Skip to main content
United Breweries Limited (NSE:UBL)
India flag India · Delayed Price · Currency is INR
1,721.50
-36.70 (-2.09%)
Mar 9, 2026, 3:29 PM IST

United Breweries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,723.101,728.501,670.001,718.50--2.26%78,139
Mar 6, 20261,640.701,779.101,627.801,758.201,758.206.55%866,202
Mar 5, 20261,637.801,661.401,608.301,650.101,650.101.25%91,242
Mar 4, 20261,558.401,646.201,556.701,629.801,629.802.51%126,108
Mar 2, 20261,570.001,592.401,570.001,589.901,589.90-0.94%40,176
Feb 27, 20261,594.201,615.601,586.601,605.001,605.000.68%34,657
Feb 26, 20261,587.401,598.401,579.901,594.201,594.200.43%39,908
Feb 25, 20261,588.001,598.701,574.201,587.401,587.40-0.75%238,007
Feb 24, 20261,627.001,627.001,592.301,599.401,599.40-2.08%88,296
Feb 23, 20261,607.501,636.001,603.101,633.401,633.401.92%52,406
Feb 20, 20261,607.601,620.001,600.001,602.601,602.60-0.31%32,199
Feb 19, 20261,622.501,624.501,600.001,607.601,607.60-0.43%34,633
Feb 18, 20261,598.501,624.001,594.001,614.601,614.600.99%35,821
Feb 17, 20261,605.001,606.001,592.201,598.801,598.80-0.83%59,641
Feb 16, 20261,622.101,622.101,584.501,612.101,612.10-1.03%54,794
Feb 13, 20261,615.701,649.001,569.301,628.801,628.800.47%121,184
Feb 12, 20261,630.401,630.501,612.101,621.201,621.20-0.38%51,970
Feb 11, 20261,655.001,657.901,610.501,627.401,627.400.48%347,405
Feb 10, 20261,546.001,630.501,530.201,619.701,619.705.61%158,265
Feb 9, 20261,540.001,540.001,492.701,533.601,533.600.58%160,151
Feb 6, 20261,480.001,544.901,473.701,524.801,524.802.76%183,243
Feb 5, 20261,499.001,507.001,478.101,483.801,483.80-2.05%554,673
Feb 4, 20261,514.001,520.001,496.001,514.901,514.900.36%36,402
Feb 3, 20261,476.001,515.901,473.201,509.401,509.403.08%52,325
Feb 2, 20261,451.101,478.101,441.801,464.301,464.30-0.37%36,576
Feb 1, 20261,451.001,479.701,432.301,469.801,469.800.09%50,660
Jan 30, 20261,421.001,487.801,415.001,468.501,468.502.86%145,408
Jan 29, 20261,418.001,464.501,410.001,427.701,427.700.01%121,239
Jan 28, 20261,418.601,433.901,405.501,427.501,427.500.27%107,707
Jan 27, 20261,446.901,452.001,401.101,423.601,423.60-1.24%528,049
Jan 23, 20261,443.701,453.701,425.101,441.501,441.50-0.15%61,929
Jan 22, 20261,446.001,451.001,428.201,443.601,443.60-0.45%162,520
Jan 21, 20261,440.001,457.601,426.501,450.101,450.10-0.31%183,245
Jan 20, 20261,497.601,504.601,449.701,454.601,454.60-3.42%80,314
Jan 19, 20261,512.601,520.301,496.701,506.101,506.10-0.93%40,390
Jan 16, 20261,515.101,522.001,497.601,520.301,520.300.05%57,692
Jan 14, 20261,523.801,529.701,510.001,519.601,519.60-0.93%103,190
Jan 13, 20261,515.001,542.001,506.101,533.801,533.801.09%72,147
Jan 12, 20261,536.001,536.101,495.401,517.201,517.20-1.91%121,829
Jan 9, 20261,550.001,555.001,533.001,546.801,546.80-0.90%58,624
Jan 8, 20261,566.101,583.001,550.201,560.801,560.80-0.92%84,001
Jan 7, 20261,582.001,585.301,570.601,575.301,575.30-0.94%46,963
Jan 6, 20261,581.601,592.701,564.001,590.301,590.300.16%54,015
Jan 5, 20261,605.901,608.001,585.001,587.701,587.70-0.54%50,675
Jan 2, 20261,601.101,607.001,588.001,596.401,596.40-0.73%69,176
Jan 1, 20261,629.701,629.701,600.001,608.101,608.10-0.84%38,178
Dec 31, 20251,606.601,625.001,599.001,621.701,621.700.94%35,682
Dec 30, 20251,620.201,620.201,601.101,606.601,606.60-0.83%28,816
Dec 29, 20251,615.001,621.701,605.701,620.101,620.10-0.23%22,372
Dec 26, 20251,616.001,629.001,604.801,623.901,623.900.22%56,075
Dec 24, 20251,615.001,629.001,601.801,620.401,620.40-0.01%59,055
Dec 23, 20251,631.501,631.501,614.201,620.501,620.500.11%36,758
Dec 22, 20251,595.001,622.401,591.001,618.701,618.701.09%46,606
Dec 19, 20251,590.001,608.401,574.101,601.201,601.200.82%80,615
Dec 18, 20251,618.501,618.501,584.001,588.201,588.20-1.46%35,470
Dec 17, 20251,624.501,624.601,603.501,611.701,611.70-0.79%65,555
Dec 16, 20251,629.401,637.001,621.001,624.501,624.50-0.30%40,965
Dec 15, 20251,648.201,648.501,626.701,629.401,629.40-1.14%56,295
Dec 12, 20251,647.701,656.001,635.601,648.201,648.200.07%65,612
Dec 11, 20251,656.001,665.701,640.001,647.001,647.00-0.82%53,280
Dec 10, 20251,668.501,668.501,650.201,660.601,660.600.07%22,771
Dec 9, 20251,666.001,682.901,616.001,659.401,659.40-1.01%415,828
Dec 8, 20251,683.301,683.301,662.001,676.401,676.40-0.41%68,089
Dec 5, 20251,693.301,693.301,662.001,683.301,683.30-0.59%332,292
Dec 4, 20251,710.201,740.701,680.101,693.301,693.30-0.46%656,237
Dec 3, 20251,707.001,720.001,695.601,701.201,701.20-1.15%156,339
Dec 2, 20251,673.001,725.501,672.101,721.001,721.002.99%91,970
Dec 1, 20251,690.001,699.901,666.301,671.001,671.00-1.16%178,674
Nov 28, 20251,691.101,698.001,677.201,690.601,690.60-0.30%135,288
Nov 27, 20251,712.001,712.001,690.101,695.701,695.70-0.26%255,203
Nov 26, 20251,705.001,706.901,676.601,700.101,700.100.05%409,397
Nov 25, 20251,704.901,705.001,678.001,699.201,699.20-0.33%152,888
Nov 24, 20251,730.001,732.901,693.601,704.901,704.90-1.27%490,677
Nov 21, 20251,740.201,740.201,714.001,726.901,726.90-0.76%172,888
Nov 20, 20251,751.101,751.701,736.001,740.201,740.20-0.45%59,537
Nov 19, 20251,760.001,760.001,738.001,748.001,748.00-1.03%73,922
Nov 18, 20251,792.001,792.001,757.001,766.201,766.20-1.15%88,050
Nov 17, 20251,815.501,817.001,781.901,786.801,786.80-1.29%37,362
Nov 14, 20251,803.001,819.001,795.001,810.201,810.20-0.01%111,162
Nov 13, 20251,803.801,815.001,785.701,810.301,810.300.86%88,902
Nov 12, 20251,786.901,812.001,780.101,794.901,794.900.53%87,751
Nov 11, 20251,778.901,788.001,767.601,785.501,785.500.31%59,277
Nov 10, 20251,774.101,784.001,765.101,780.001,780.00-0.26%314,335
Nov 7, 20251,800.101,805.001,760.001,784.601,784.60-1.16%184,295
Nov 6, 20251,814.801,818.001,796.001,805.501,805.50-0.51%86,577
Nov 4, 20251,812.901,827.901,795.001,814.801,814.800.25%42,990
Nov 3, 20251,797.401,813.801,784.001,810.301,810.300.72%64,267
Oct 31, 20251,799.001,802.001,778.001,797.401,797.400.46%176,587
Oct 30, 20251,766.001,819.801,755.601,789.201,789.20-2.78%750,111
Oct 29, 20251,844.001,844.001,828.801,840.301,840.300.32%198,805
Oct 28, 20251,832.001,843.001,820.401,834.501,834.500.67%112,427
Oct 27, 20251,835.001,835.001,811.101,822.301,822.30-0.37%70,153
Oct 24, 20251,828.801,836.101,800.001,829.101,829.100.02%251,391
Oct 23, 20251,809.801,839.001,795.001,828.801,828.801.72%202,336
Oct 21, 20251,800.401,802.501,793.101,797.901,797.900.38%8,403
Oct 20, 20251,797.301,798.401,780.801,791.101,791.100.29%58,971
Oct 17, 20251,781.301,804.901,772.101,786.001,786.000.67%97,310
Oct 16, 20251,760.001,786.901,745.001,774.201,774.201.04%124,628
Oct 15, 20251,760.601,774.601,750.001,756.001,756.00-0.23%159,023
Oct 14, 20251,768.001,770.801,753.801,760.101,760.10-0.10%41,008