United Breweries Limited - UBL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,784.9	1,777.2	1,777.2	1,790	1,762	81,812
September 25, 2025	1,801.9	1,783.4	1,783.4	1,803.7	1,761.3	182,106
September 24, 2025	1,799	1,796.6	1,796.6	1,810.5	1,781.4	194,800
September 23, 2025	1,784	1,795.6	1,795.6	1,802.9	1,773	87,970
September 22, 2025	1,796	1,774.9	1,774.9	1,802.3	1,768	96,547
September 19, 2025	1,806.7	1,796	1,796	1,806.7	1,787	121,634
September 18, 2025	1,801.9	1,799.4	1,799.4	1,816.5	1,795	120,331
September 17, 2025	1,838.5	1,799.4	1,799.4	1,845.6	1,796.5	137,343
September 16, 2025	1,816.6	1,824	1,824	1,847.9	1,809.3	225,592
September 15, 2025	1,772.3	1,797.8	1,797.8	1,808.9	1,772.3	215,748
September 12, 2025	1,807	1,796.6	1,796.6	1,820.5	1,791.1	111,296
September 11, 2025	1,813	1,794	1,794	1,816	1,775.7	417,038
September 10, 2025	1,816.5	1,798.5	1,798.5	1,820	1,794	199,606
September 09, 2025	1,812	1,804.6	1,804.6	1,826.9	1,800.1	35,853
September 08, 2025	1,830	1,802.9	1,802.9	1,837	1,798.7	52,568
September 05, 2025	1,843	1,825.2	1,825.2	1,847.8	1,820	174,636
September 04, 2025	1,833.1	1,836.8	1,836.8	1,852	1,811.9	312,211
September 03, 2025	1,858	1,829.2	1,829.2	1,874	1,826.6	356,490
September 02, 2025	1,805.5	1,840.4	1,840.4	1,854.8	1,801.1	586,549
September 01, 2025	1,840.9	1,795.8	1,795.8	1,853.4	1,792	559,105
August 29, 2025	1,860.5	1,850.1	1,850.1	1,882	1,836	166,777
August 28, 2025	1,861.5	1,855.6	1,855.6	1,865.8	1,822.1	130,202
August 26, 2025	1,853	1,853.8	1,853.8	1,864.1	1,846.1	44,622
August 25, 2025	1,887	1,855.1	1,855.1	1,890.8	1,845	105,805
August 22, 2025	1,892.9	1,875.1	1,875.1	1,898	1,873	122,218
August 21, 2025	1,925.5	1,892.9	1,892.9	1,933	1,883.2	159,594
August 20, 2025	1,926.3	1,925.5	1,925.5	1,932	1,909.1	89,203
August 19, 2025	1,902	1,926.3	1,926.3	1,929.9	1,891.7	79,912
August 18, 2025	1,935.5	1,902.6	1,902.6	1,935.6	1,871.5	462,145
August 14, 2025	1,921.9	1,925.2	1,925.2	1,934	1,910.1	54,753
August 13, 2025	1,926	1,919.9	1,919.9	1,928.2	1,906	79,722
August 12, 2025	1,915	1,914.3	1,914.3	1,939.9	1,905.3	377,667
August 11, 2025	1,911	1,919	1,919	1,924.6	1,895.2	159,713
August 08, 2025	1,935.1	1,920.1	1,920.1	1,936.8	1,913.8	61,699
August 07, 2025	1,929.6	1,933.4	1,933.4	1,938.9	1,917.9	64,264
August 06, 2025	1,934	1,929.6	1,929.6	1,944	1,918	49,758
August 05, 2025	1,945	1,927.2	1,927.2	1,946.3	1,919	17,866
August 04, 2025	1,924.9	1,939.4	1,939.4	1,945	1,904.2	68,023
August 01, 2025	1,945.6	1,924.9	1,924.9	1,950.8	1,911.2	255,443
July 31, 2025	1,938.8	1,945.6	1,945.6	1,959	1,932.4	30,877
July 30, 2025	1,977	1,951.4	1,951.4	1,977.1	1,938.2	111,415
July 29, 2025	1,988	1,975.6	1,975.6	2,009.6	1,970	376,353
July 28, 2025	2,039	1,999.2	1,999.2	2,042	1,975	78,957
July 25, 2025	2,025	2,033.5	2,033.5	2,039	2,009.6	251,410
July 24, 2025	2,015	2,019.9	2,019.9	2,035	2,011.7	336,520
July 23, 2025	2,089.9	2,016.9	2,016.9	2,110	2,001.2	675,787
July 22, 2025	2,020.9	2,035.8	2,035.8	2,064	2,020	184,951
July 21, 2025	2,005	2,020.9	2,020.9	2,025	2,000.2	53,576
July 18, 2025	2,026	2,002.7	2,002.7	2,034.4	1,990.9	91,155
July 17, 2025	2,018.5	2,023.7	2,023.7	2,038	2,010	80,548
July 16, 2025	1,973	2,009.6	2,009.6	2,020	1,973	174,416
July 15, 2025	1,963	1,971.3	1,971.3	1,995.2	1,958	106,970
July 14, 2025	1,959.1	1,956.2	1,956.2	1,964	1,942	158,636
July 11, 2025	1,968	1,960.1	1,960.1	1,970	1,948.7	170,109
July 10, 2025	1,969	1,969.9	1,969.9	1,978.9	1,941	96,239
July 09, 2025	1,983	1,969	1,969	1,983	1,945.5	182,328
July 08, 2025	1,980	1,980.3	1,980.3	1,993.1	1,971	50,614
July 07, 2025	1,990	1,990.1	1,990.1	2,006.8	1,975.2	95,414
July 04, 2025	1,985	1,978.3	1,978.3	1,995	1,958.3	59,476
July 03, 2025	1,933.5	1,982.5	1,982.5	1,988	1,933.5	124,368

United Breweries Limited (UBL.NS) NSE