United Breweries Limited (UBL.NS) NSE
1,642.70
-2.8(-0.17%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,642.70
-2.8(-0.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1,645.5 | 1,642.7 | 1,642.7 | 1,675.4 | 1,605.4 | 79,048 |
| March 12, 2026 | 1,649 | 1,645.5 | 1,645.5 | 1,682.8 | 1,612 | 69,377 |
| March 11, 2026 | 1,697.6 | 1,653.3 | 1,653.3 | 1,699 | 1,642.5 | 76,833 |
| March 10, 2026 | 1,721.5 | 1,697.6 | 1,697.6 | 1,740 | 1,680.2 | 164,607 |
| March 09, 2026 | 1,723.1 | 1,721.5 | 1,721.5 | 1,728.5 | 1,670 | 96,902 |
| March 06, 2026 | 1,640.7 | 1,758.2 | 1,758.2 | 1,779.1 | 1,627.8 | 866,554 |
| March 05, 2026 | 1,637.8 | 1,650.1 | 1,650.1 | 1,661.4 | 1,608.3 | 91,746 |
| March 02, 2026 | 1,570 | 1,589.9 | 1,589.9 | 1,592.4 | 1,570 | 40,190 |
| February 27, 2026 | 1,594.2 | 1,605 | 1,605 | 1,615.6 | 1,586.6 | 34,657 |
| February 26, 2026 | 1,587.4 | 1,594.2 | 1,594.2 | 1,598.4 | 1,579.9 | 39,909 |
| February 25, 2026 | 1,588 | 1,587.4 | 1,587.4 | 1,598.7 | 1,574.2 | 238,014 |
| February 24, 2026 | 1,627 | 1,599.4 | 1,599.4 | 1,627 | 1,592.3 | 88,308 |
| February 23, 2026 | 1,607.5 | 1,633.4 | 1,633.4 | 1,636 | 1,603.1 | 52,410 |
| February 20, 2026 | 1,607.6 | 1,602.6 | 0 | 1,620 | 1,600 | 32,199 |
| February 19, 2026 | 1,622.5 | 1,607.6 | 0 | 1,624.5 | 1,600 | 34,645 |
| February 18, 2026 | 1,598.5 | 1,614.6 | 0 | 1,624 | 1,594 | 35,868 |
| February 17, 2026 | 1,605 | 1,598.8 | 0 | 1,606 | 1,592.2 | 59,641 |
| February 16, 2026 | 1,622.1 | 1,612.1 | 0 | 1,622.1 | 1,584.5 | 54,816 |
| February 13, 2026 | 1,615.7 | 1,628.8 | 0 | 1,649 | 1,569.3 | 121,197 |
| February 12, 2026 | 1,630.4 | 1,621.2 | 0 | 1,630.5 | 1,612.1 | 51,979 |
| February 11, 2026 | 1,655 | 1,627.4 | 0 | 1,657.9 | 1,610.5 | 347,448 |
| February 10, 2026 | 1,546 | 1,619.7 | 0 | 1,630.5 | 1,530.2 | 158,303 |
| February 09, 2026 | 1,540 | 1,533.6 | 0 | 1,540 | 1,492.7 | 160,159 |
| February 06, 2026 | 1,480 | 1,524.8 | 0 | 1,544.9 | 1,473.7 | 183,248 |
| February 05, 2026 | 1,499 | 1,483.8 | 0 | 1,507 | 1,478.1 | 554,686 |
| February 04, 2026 | 1,514 | 1,514.9 | 0 | 1,520 | 1,496 | 36,406 |
| February 03, 2026 | 1,476 | 1,509.4 | 0 | 1,515.9 | 1,473.2 | 52,325 |
| February 02, 2026 | 1,451.1 | 1,464.3 | 0 | 1,478.1 | 1,441.8 | 36,579 |
| February 01, 2026 | 1,451 | 1,469.8 | 0 | 1,479.7 | 1,432.3 | 50,660 |
| January 30, 2026 | 1,421 | 1,468.5 | 0 | 1,487.8 | 1,415 | 145,408 |
| January 29, 2026 | 1,418 | 1,427.7 | 0 | 1,464.5 | 1,410 | 121,239 |
| January 28, 2026 | 1,418.6 | 1,427.5 | 0 | 1,433.9 | 1,405.5 | 107,707 |
| January 27, 2026 | 1,446.9 | 1,423.6 | 0 | 1,452 | 1,401.1 | 528,049 |
| January 23, 2026 | 1,443.7 | 1,441.5 | 0 | 1,453.7 | 1,425.1 | 61,929 |
| January 22, 2026 | 1,446 | 1,443.6 | 0 | 1,451 | 1,428.2 | 162,520 |
| January 21, 2026 | 1,440 | 1,450.1 | 0 | 1,457.6 | 1,426.5 | 183,245 |
| January 20, 2026 | 1,497.6 | 1,454.6 | 0 | 1,504.6 | 1,449.7 | 80,314 |
| January 19, 2026 | 1,512.6 | 1,506.1 | 0 | 1,520.3 | 1,496.7 | 40,390 |
| January 16, 2026 | 1,515.1 | 1,520.3 | 0 | 1,522 | 1,497.6 | 57,692 |
| January 14, 2026 | 1,523.8 | 1,519.6 | 0 | 1,529.7 | 1,510 | 103,190 |
| January 13, 2026 | 1,515 | 1,533.8 | 0 | 1,542 | 1,506.1 | 72,153 |
| January 12, 2026 | 1,536 | 1,517.2 | 0 | 1,536.1 | 1,495.4 | 121,836 |
| January 09, 2026 | 1,550 | 1,546.8 | 0 | 1,555 | 1,533 | 58,624 |
| January 08, 2026 | 1,566.1 | 1,560.8 | 0 | 1,583 | 1,550.2 | 84,003 |
| January 07, 2026 | 1,582 | 1,575.3 | 0 | 1,585.3 | 1,570.6 | 46,963 |
| January 06, 2026 | 1,581.6 | 1,590.3 | 0 | 1,592.7 | 1,564 | 54,022 |
| January 05, 2026 | 1,605.9 | 1,587.7 | 0 | 1,608 | 1,585 | 51,225 |
| January 02, 2026 | 1,601.1 | 1,596.4 | 0 | 1,607 | 1,588 | 69,187 |
| January 01, 2026 | 1,629.7 | 1,608.1 | 0 | 1,629.7 | 1,600 | 38,182 |
| December 31, 2025 | 1,606.6 | 1,621.7 | 0 | 1,625 | 1,599 | 35,745 |
| December 30, 2025 | 1,620.2 | 1,606.6 | 0 | 1,620.2 | 1,601.1 | 28,816 |
| December 29, 2025 | 1,615 | 1,620.1 | 0 | 1,621.7 | 1,605.7 | 22,373 |
| December 26, 2025 | 1,616 | 1,623.9 | 0 | 1,629 | 1,604.8 | 56,075 |
| December 24, 2025 | 1,615 | 1,620.4 | 0 | 1,629 | 1,601.8 | 59,078 |
| December 23, 2025 | 1,631.5 | 1,620.5 | 0 | 1,631.5 | 1,614.2 | 36,779 |
| December 22, 2025 | 1,595 | 1,618.7 | 0 | 1,622.4 | 1,591 | 46,606 |
| December 19, 2025 | 1,590 | 1,601.2 | 0 | 1,608.4 | 1,574.1 | 80,615 |
| December 18, 2025 | 1,618.5 | 1,588.2 | 0 | 1,618.5 | 1,584 | 35,470 |
| December 17, 2025 | 1,624.5 | 1,611.7 | 0 | 1,624.6 | 1,603.5 | 65,555 |
| December 16, 2025 | 1,629.4 | 1,624.5 | 0 | 1,637 | 1,621 | 40,971 |