Skip to main content
United Breweries Limited (NSE:UBL)
India flag India · Delayed Price · Currency is INR
1,472.00
-7.20 (-0.49%)
Apr 28, 2026, 3:30 PM IST

United Breweries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,485.001,498.701,472.001,477.201,477.20-0.14%150,698
Apr 27, 20261,475.001,500.001,467.901,479.201,479.200.14%161,449
Apr 24, 20261,497.901,498.901,465.001,477.101,477.10-0.41%70,231
Apr 23, 20261,500.001,506.301,478.601,483.201,483.20-1.12%218,956
Apr 22, 20261,509.001,534.201,492.301,500.001,500.000.11%233,328
Apr 21, 20261,530.101,534.401,488.001,498.401,498.40-1.57%293,131
Apr 20, 20261,493.601,543.601,476.201,522.301,522.301.92%464,632
Apr 17, 20261,465.201,515.001,455.401,493.601,493.602.36%344,331
Apr 16, 20261,480.501,480.501,447.101,459.201,459.20-0.78%337,363
Apr 15, 20261,471.501,498.301,456.701,470.701,470.700.62%185,039
Apr 13, 20261,440.001,467.501,425.001,461.701,461.700.52%176,555
Apr 10, 20261,474.601,474.701,446.701,454.201,454.20-0.89%142,575
Apr 9, 20261,496.001,496.001,453.101,467.201,467.20-1.96%324,392
Apr 8, 20261,493.901,518.401,480.101,496.501,496.502.00%214,866
Apr 7, 20261,493.701,498.701,459.001,467.101,467.10-0.99%97,466
Apr 6, 20261,485.001,495.001,441.101,481.701,481.70-0.23%98,455
Apr 2, 20261,565.001,565.001,478.001,485.101,485.10-6.26%216,613
Apr 1, 20261,580.001,599.001,547.301,584.201,584.202.87%49,620
Mar 30, 20261,558.701,565.801,524.001,540.001,540.00-1.22%336,787
Mar 27, 20261,610.901,611.401,546.101,559.001,559.00-2.95%89,205
Mar 25, 20261,599.001,631.701,599.001,606.401,606.401.42%171,041
Mar 24, 20261,569.501,595.901,545.001,583.901,583.901.67%1,818,591
Mar 23, 20261,569.501,572.701,537.001,557.901,557.90-0.70%89,814
Mar 20, 20261,579.001,606.501,554.401,568.901,568.90-0.02%282,618
Mar 19, 20261,609.901,609.901,560.001,569.201,569.20-3.02%69,154
Mar 18, 20261,617.401,623.601,600.101,618.001,618.000.04%59,189
Mar 17, 20261,620.801,655.001,605.801,617.401,617.400.04%42,955
Mar 16, 20261,642.701,648.001,585.101,616.701,616.70-1.58%67,953
Mar 13, 20261,645.501,675.401,605.401,642.701,642.70-0.17%79,039
Mar 12, 20261,649.001,682.801,612.001,645.501,645.50-0.47%69,375
Mar 11, 20261,697.601,699.001,642.501,653.301,653.30-2.61%76,801
Mar 10, 20261,721.501,740.001,680.201,697.601,697.60-1.39%164,800
Mar 9, 20261,723.101,728.501,670.001,721.501,721.50-2.09%96,507
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