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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	1,615	1,620.4	1,620.4	1,629	1,601.8	59,078
December 23, 2025	1,631.5	1,620.5	1,620.5	1,631.5	1,614.2	36,779
December 22, 2025	1,595	1,618.7	1,618.7	1,622.4	1,591	46,605
December 19, 2025	1,590	1,601.2	1,601.2	1,608.4	1,574.1	80,615
December 18, 2025	1,618.5	1,588.2	1,588.2	1,618.5	1,584	35,437
December 17, 2025	1,624.5	1,611.7	1,611.7	1,624.6	1,603.5	65,555
December 16, 2025	1,629.4	1,624.5	1,624.5	1,637	1,621	40,971
December 15, 2025	1,648.2	1,629.4	1,629.4	1,648.5	1,626.7	56,295
December 12, 2025	1,647.7	1,648.2	1,648.2	1,656	1,635.6	65,612
December 11, 2025	1,656	1,647	1,647	1,665.7	1,640	53,477
December 10, 2025	1,668.5	1,660.6	1,660.6	1,668.5	1,650.2	22,757
December 09, 2025	1,666	1,657	1,657	1,682.9	1,616	415,835
December 08, 2025	1,683.3	1,676.4	1,676.4	1,683.3	1,662	68,093
December 05, 2025	1,693.3	1,683.3	1,683.3	1,693.3	1,662	332,294
December 04, 2025	1,710.2	1,693.3	1,693.3	1,740.7	1,680.1	656,241
December 03, 2025	1,707	1,701.2	1,701.2	1,720	1,695.6	156,386
December 02, 2025	1,673	1,721	1,721	1,725.5	1,672.1	91,972
December 01, 2025	1,690	1,671	1,671	1,699.9	1,666.3	178,674
November 28, 2025	1,691.1	1,690.6	1,690.6	1,698	1,677.2	135,293
November 27, 2025	1,712	1,695.7	1,695.7	1,712	1,690.1	255,208
November 26, 2025	1,705	1,700.1	1,700.1	1,706.9	1,676.6	409,397
November 25, 2025	1,704.9	1,699.2	1,699.2	1,705	1,678	152,896
November 24, 2025	1,730	1,704.9	1,704.9	1,732.9	1,693.6	490,677
November 21, 2025	1,740.2	1,726.9	1,726.9	1,740.2	1,714	172,887
November 19, 2025	1,760	1,748	1,748	1,760	1,738	73,924
November 18, 2025	1,792	1,766.2	1,766.2	1,792	1,757	88,074
November 17, 2025	1,815.5	1,786.8	1,786.8	1,817	1,781.9	37,373
November 14, 2025	1,803	1,810.2	1,810.2	1,819	1,795	111,162
November 13, 2025	1,803.8	1,810.3	1,810.3	1,815	1,785.7	88,900
November 12, 2025	1,786.9	1,794.9	1,794.9	1,812	1,780.1	87,751
November 11, 2025	1,778.9	1,785.5	1,785.5	1,788	1,767.6	59,277
November 10, 2025	1,774.1	1,780	1,780	1,784	1,765.1	314,335
November 07, 2025	1,800.1	1,784.6	1,784.6	1,805	1,760	184,288
November 06, 2025	1,814.8	1,805.5	1,805.5	1,818	1,796	86,577
November 04, 2025	1,812.9	1,814.8	1,814.8	1,827.9	1,795	42,990
November 03, 2025	1,797.4	1,810.3	1,810.3	1,813.8	1,784	64,267
October 31, 2025	1,799	1,797.4	1,797.4	1,802	1,778	176,588
October 30, 2025	1,766	1,789.2	1,789.2	1,819.8	1,755.6	750,111
October 29, 2025	1,844	1,840.3	1,840.3	1,844	1,828.8	200,498
October 28, 2025	1,832	1,834.5	1,834.5	1,843	1,820.4	112,427
October 27, 2025	1,835	1,822.3	1,822.3	1,835	1,811.1	70,110
October 24, 2025	1,828.8	1,829.1	1,829.1	1,836.1	1,800	251,394
October 23, 2025	1,809.8	1,829	1,829	1,839	1,795	202,333
October 21, 2025	1,800.4	1,797.9	1,797.9	1,802.5	1,793.1	8,403
October 20, 2025	1,797.3	1,791.1	1,791.1	1,798.4	1,780.8	58,972
October 17, 2025	1,781.3	1,786	1,786	1,804.9	1,772.1	97,345
October 16, 2025	1,760	1,774.2	1,774.2	1,786.9	1,745	124,643
October 15, 2025	1,760.6	1,756	1,756	1,774.6	1,750	159,023
October 14, 2025	1,768	1,760.1	1,760.1	1,770.8	1,753.8	41,011
October 13, 2025	1,775.1	1,761.8	1,761.8	1,775.1	1,753.6	46,487
October 10, 2025	1,769	1,780.9	1,780.9	1,789.1	1,764.2	57,735
October 09, 2025	1,748.1	1,759.6	1,759.6	1,765	1,738.4	188,941
October 08, 2025	1,790	1,745.8	1,745.8	1,793	1,742.1	185,144
October 07, 2025	1,792.2	1,790	1,790	1,799.3	1,778	134,558
October 06, 2025	1,811	1,792.2	1,792.2	1,811	1,781.5	131,590
October 03, 2025	1,810	1,799.4	1,799.4	1,824.5	1,795.3	59,586
October 01, 2025	1,800.8	1,798.8	1,798.8	1,804.6	1,785.1	122,896
September 30, 2025	1,794.8	1,800.8	1,800.8	1,815.2	1,778.1	508,249
September 29, 2025	1,788.5	1,794.8	1,794.8	1,800	1,762.3	81,153
September 26, 2025	1,784.9	1,777.2	1,777.2	1,790	1,762	81,812

United Breweries Limited (UBL.NS) NSE