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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	1,959.5	1,939.6	1,939.6	1,963	1,924.5	283,668
July 01, 2025	1,968.5	1,950.3	1,950.3	1,984.7	1,941.5	147,712
June 30, 2025	1,962.5	1,951.1	1,951.1	1,985	1,938.2	190,026
June 27, 2025	1,975	1,959	1,959	1,983.6	1,949.9	193,205
June 26, 2025	1,941	1,964.4	1,964.4	1,967	1,931	216,590
June 25, 2025	1,938	1,937.4	1,937.4	1,949	1,912.5	622,462
June 24, 2025	1,954	1,928.7	1,928.7	1,955.4	1,918.7	217,439
June 23, 2025	1,943.7	1,940.2	1,940.2	1,966.5	1,919.1	87,248
June 20, 2025	1,955	1,943.7	1,943.7	1,972.6	1,919.4	257,064
June 19, 2025	1,980.5	1,953.4	1,953.4	1,982.5	1,928.2	76,424
June 18, 2025	2,019	1,980.5	1,980.5	2,019	1,975	124,589
June 17, 2025	2,031.4	2,015.1	2,015.1	2,031.4	2,008	108,936
June 16, 2025	2,040.4	2,031.4	2,031.4	2,049.9	2,016	43,095
June 13, 2025	2,065	2,046.6	2,046.6	2,065	2,019	152,236
June 12, 2025	2,055	2,065.3	2,065.3	2,080.9	2,054.4	36,334
June 11, 2025	2,049	2,064.4	2,064.4	2,134.7	2,035.2	260,678
June 10, 2025	2,082.1	2,067.2	2,067.2	2,085.8	2,056.1	37,583
June 09, 2025	2,085	2,087.1	2,087.1	2,106.2	2,080.2	70,218
June 06, 2025	2,032.3	2,069.2	2,069.2	2,075	2,017.1	116,432
June 05, 2025	2,045	2,024.6	2,024.6	2,056.1	2,015.3	165,323
June 04, 2025	2,024.1	2,029.9	2,029.9	2,060.1	2,015	61,065
June 03, 2025	2,010.1	2,022.5	2,022.5	2,032.2	2,000.8	85,307
June 02, 2025	1,970	2,014	2,014	2,018.8	1,970	64,976
May 30, 2025	2,011.4	1,976.8	1,976.8	2,011.4	1,968	106,698

United Breweries Limited (UBL.NS) NSE