United Breweries Limited (NSE:UBL)
India
· Delayed Price · Currency is INR 1,683.30
-10.00 (-0.59%)
At close: Dec 5, 2025
United Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,693.30 | 1,693.30 | 1,662.00 | 1,683.30 | 1,683.30 | -0.59% | 332,292 |
| Dec 4, 2025 | 1,710.20 | 1,740.70 | 1,680.10 | 1,693.30 | 1,693.30 | -0.46% | 656,237 |
| Dec 3, 2025 | 1,707.00 | 1,720.00 | 1,695.60 | 1,701.20 | 1,701.20 | -1.15% | 156,339 |
| Dec 2, 2025 | 1,673.00 | 1,725.50 | 1,672.10 | 1,721.00 | 1,721.00 | 2.99% | 91,970 |
| Dec 1, 2025 | 1,690.00 | 1,699.90 | 1,666.30 | 1,671.00 | 1,671.00 | -1.16% | 178,674 |
| Nov 28, 2025 | 1,691.10 | 1,698.00 | 1,677.20 | 1,690.60 | 1,690.60 | -0.30% | 135,288 |
| Nov 27, 2025 | 1,712.00 | 1,712.00 | 1,690.10 | 1,695.70 | 1,695.70 | -0.26% | 255,203 |
| Nov 26, 2025 | 1,705.00 | 1,706.90 | 1,676.60 | 1,700.10 | 1,700.10 | 0.05% | 409,397 |
| Nov 25, 2025 | 1,704.90 | 1,705.00 | 1,678.00 | 1,699.20 | 1,699.20 | -0.33% | 152,888 |
| Nov 24, 2025 | 1,730.00 | 1,732.90 | 1,693.60 | 1,704.90 | 1,704.90 | -1.27% | 490,677 |
| Nov 21, 2025 | 1,740.20 | 1,740.20 | 1,714.00 | 1,726.90 | 1,726.90 | -0.76% | 172,888 |
| Nov 20, 2025 | 1,751.10 | 1,751.70 | 1,736.00 | 1,740.20 | 1,740.20 | -0.45% | 59,537 |
| Nov 19, 2025 | 1,760.00 | 1,760.00 | 1,738.00 | 1,748.00 | 1,748.00 | -1.03% | 73,922 |
| Nov 18, 2025 | 1,792.00 | 1,792.00 | 1,757.00 | 1,766.20 | 1,766.20 | -1.15% | 88,050 |
| Nov 17, 2025 | 1,815.50 | 1,817.00 | 1,781.90 | 1,786.80 | 1,786.80 | -1.29% | 37,362 |
| Nov 14, 2025 | 1,803.00 | 1,819.00 | 1,795.00 | 1,810.20 | 1,810.20 | -0.01% | 111,162 |
| Nov 13, 2025 | 1,803.80 | 1,815.00 | 1,785.70 | 1,810.30 | 1,810.30 | 0.86% | 88,902 |
| Nov 12, 2025 | 1,786.90 | 1,812.00 | 1,780.10 | 1,794.90 | 1,794.90 | 0.53% | 87,751 |
| Nov 11, 2025 | 1,778.90 | 1,788.00 | 1,767.60 | 1,785.50 | 1,785.50 | 0.31% | 59,277 |
| Nov 10, 2025 | 1,774.10 | 1,784.00 | 1,765.10 | 1,780.00 | 1,780.00 | -0.26% | 314,335 |
| Nov 7, 2025 | 1,800.10 | 1,805.00 | 1,760.00 | 1,784.60 | 1,784.60 | -1.16% | 184,295 |
| Nov 6, 2025 | 1,814.80 | 1,818.00 | 1,796.00 | 1,805.50 | 1,805.50 | -0.51% | 86,577 |
| Nov 4, 2025 | 1,812.90 | 1,827.90 | 1,795.00 | 1,814.80 | 1,814.80 | 0.25% | 42,990 |
| Nov 3, 2025 | 1,797.40 | 1,813.80 | 1,784.00 | 1,810.30 | 1,810.30 | 0.72% | 64,267 |
| Oct 31, 2025 | 1,799.00 | 1,802.00 | 1,778.00 | 1,797.40 | 1,797.40 | 0.46% | 176,587 |
| Oct 30, 2025 | 1,766.00 | 1,819.80 | 1,755.60 | 1,789.20 | 1,789.20 | -2.78% | 750,111 |
| Oct 29, 2025 | 1,844.00 | 1,844.00 | 1,828.80 | 1,840.30 | 1,840.30 | 0.32% | 198,805 |
| Oct 28, 2025 | 1,832.00 | 1,843.00 | 1,820.40 | 1,834.50 | 1,834.50 | 0.67% | 112,427 |
| Oct 27, 2025 | 1,835.00 | 1,835.00 | 1,811.10 | 1,822.30 | 1,822.30 | -0.37% | 70,153 |
| Oct 24, 2025 | 1,828.80 | 1,836.10 | 1,800.00 | 1,829.10 | 1,829.10 | 0.02% | 251,391 |
| Oct 23, 2025 | 1,809.80 | 1,839.00 | 1,795.00 | 1,828.80 | 1,828.80 | 1.72% | 202,336 |
| Oct 21, 2025 | 1,800.40 | 1,802.50 | 1,793.10 | 1,797.90 | 1,797.90 | 0.38% | 8,403 |
| Oct 20, 2025 | 1,797.30 | 1,798.40 | 1,780.80 | 1,791.10 | 1,791.10 | 0.29% | 58,971 |
| Oct 17, 2025 | 1,781.30 | 1,804.90 | 1,772.10 | 1,786.00 | 1,786.00 | 0.67% | 97,310 |
| Oct 16, 2025 | 1,760.00 | 1,786.90 | 1,745.00 | 1,774.20 | 1,774.20 | 1.04% | 124,628 |
| Oct 15, 2025 | 1,760.60 | 1,774.60 | 1,750.00 | 1,756.00 | 1,756.00 | -0.23% | 159,023 |
| Oct 14, 2025 | 1,768.00 | 1,770.80 | 1,753.80 | 1,760.10 | 1,760.10 | -0.10% | 41,008 |
| Oct 13, 2025 | 1,775.10 | 1,775.10 | 1,753.60 | 1,761.80 | 1,761.80 | -1.07% | 46,487 |
| Oct 10, 2025 | 1,769.00 | 1,789.10 | 1,764.20 | 1,780.90 | 1,780.90 | 1.21% | 57,716 |
| Oct 9, 2025 | 1,748.10 | 1,765.00 | 1,738.40 | 1,759.60 | 1,759.60 | 0.79% | 188,904 |
| Oct 8, 2025 | 1,790.00 | 1,793.00 | 1,742.10 | 1,745.80 | 1,745.80 | -2.47% | 185,155 |
| Oct 7, 2025 | 1,792.20 | 1,799.30 | 1,778.00 | 1,790.00 | 1,790.00 | -0.12% | 134,552 |
| Oct 6, 2025 | 1,811.00 | 1,811.00 | 1,781.50 | 1,792.20 | 1,792.20 | -0.40% | 131,501 |
| Oct 3, 2025 | 1,810.00 | 1,824.50 | 1,795.30 | 1,799.40 | 1,799.40 | 0.03% | 59,580 |
| Oct 1, 2025 | 1,800.80 | 1,804.60 | 1,785.10 | 1,798.80 | 1,798.80 | -0.11% | 122,921 |
| Sep 30, 2025 | 1,794.80 | 1,815.20 | 1,778.10 | 1,800.80 | 1,800.80 | 0.33% | 508,241 |
| Sep 29, 2025 | 1,788.50 | 1,800.00 | 1,762.30 | 1,794.80 | 1,794.80 | 0.99% | 81,139 |
| Sep 26, 2025 | 1,784.90 | 1,790.00 | 1,762.00 | 1,777.20 | 1,777.20 | -0.35% | 81,812 |
| Sep 25, 2025 | 1,801.90 | 1,803.70 | 1,761.30 | 1,783.40 | 1,783.40 | -0.73% | 182,104 |
| Sep 24, 2025 | 1,799.00 | 1,810.50 | 1,781.40 | 1,796.60 | 1,796.60 | 0.06% | 194,808 |