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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,523.8	1,519.6	1,519.6	1,529.7	1,510	103,190
January 13, 2026	1,515	1,533.8	1,533.8	1,542	1,506.1	72,153
January 12, 2026	1,536	1,517.2	1,517.2	1,536.1	1,495.4	121,836
January 09, 2026	1,550	1,546.8	1,546.8	1,555	1,533	58,624
January 08, 2026	1,566.1	1,560.8	1,560.8	1,583	1,550.2	84,003
January 07, 2026	1,582	1,575.3	1,575.3	1,585.3	1,570.6	46,957
January 06, 2026	1,581.6	1,590.3	1,590.3	1,592.7	1,564	54,022
January 05, 2026	1,605.9	1,587.7	1,587.7	1,608	1,585	51,225
January 02, 2026	1,601.1	1,596.4	1,596.4	1,607	1,588	69,187
January 01, 2026	1,629.7	1,608.1	1,608.1	1,629.7	1,600	38,182
December 31, 2025	1,606.6	1,621.7	1,621.7	1,625	1,599	35,745
December 30, 2025	1,620.2	1,606.6	1,606.6	1,620.2	1,601.1	28,816
December 29, 2025	1,615	1,620.1	1,620.1	1,621.7	1,605.7	22,373
December 26, 2025	1,616	1,623.9	1,623.9	1,629	1,604.8	56,075
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

United Breweries Limited (UBL.NS) NSE