United Breweries Limited UBL
NSE · India · Consumer Non-Durables
INR 1,188.80+30.70 (+2.65%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,158.10 | -4.31% | INR 1,210.30 | INR 1,213.80 | INR 1,151.00 | 322.31K |
| 2026-09-29 | INR 1,210.20 | -0.59% | INR 1,213.00 | INR 1,228.20 | INR 1,169.50 | 116.27K |
| 2026-09-28 | INR 1,217.40 | -2.71% | INR 1,258.80 | INR 1,258.80 | INR 1,215.20 | 42.92K |
| 2026-09-25 | INR 1,251.30 | -1.49% | INR 1,270.20 | INR 1,271.20 | INR 1,243.20 | 168.06K |
| 2026-09-24 | INR 1,270.20 | +2.25% | INR 1,240.00 | INR 1,289.70 | INR 1,227.10 | 133.10K |
| 2026-09-23 | INR 1,242.30 | +2.23% | INR 1,215.00 | INR 1,248.10 | INR 1,215.00 | 61.20K |
| 2026-09-22 | INR 1,215.20 | -1.03% | INR 1,234.00 | INR 1,234.90 | INR 1,210.40 | 88.73K |
| 2026-09-21 | INR 1,227.80 | -1.89% | INR 1,251.50 | INR 1,260.00 | INR 1,225.00 | 102.38K |
| 2026-09-18 | INR 1,251.50 | +2.85% | INR 1,219.90 | INR 1,258.00 | INR 1,219.90 | 276.27K |
| 2026-09-17 | INR 1,216.80 | -0.86% | INR 1,228.00 | INR 1,239.50 | INR 1,213.50 | 155.45K |
| 2026-09-16 | INR 1,227.30 | -1.17% | INR 1,244.10 | INR 1,251.80 | INR 1,225.20 | 73.91K |
| 2026-09-15 | INR 1,241.80 | -1.14% | INR 1,262.30 | INR 1,268.00 | INR 1,240.00 | 52.99K |
| 2026-09-14 | INR 1,256.10 | 0.00% | INR 1,256.10 | INR 1,256.10 | INR 1,256.10 | 0 |
| 2026-09-11 | INR 1,256.10 | -0.05% | INR 1,254.50 | INR 1,263.50 | INR 1,240.20 | 407.53K |
| 2026-09-10 | INR 1,256.70 | -0.79% | INR 1,260.40 | INR 1,274.00 | INR 1,253.60 | 43.03K |
| 2026-09-09 | INR 1,266.70 | +1.13% | INR 1,252.00 | INR 1,279.00 | INR 1,245.00 | 189.91K |
| 2026-09-08 | INR 1,252.50 | -2.98% | INR 1,291.00 | INR 1,293.90 | INR 1,245.90 | 288.60K |
| 2026-09-07 | INR 1,291.00 | +0.91% | INR 1,283.80 | INR 1,305.10 | INR 1,275.30 | 181.98K |
| 2026-09-04 | INR 1,279.40 | -0.37% | INR 1,299.00 | INR 1,326.00 | INR 1,277.00 | 352.87K |
| 2026-09-03 | INR 1,284.20 | +0.12% | INR 1,289.00 | INR 1,325.40 | INR 1,279.70 | 161.02K |
| 2026-09-02 | INR 1,282.60 | -2.01% | INR 1,310.00 | INR 1,310.00 | INR 1,276.40 | 60.94K |
| 2026-09-01 | INR 1,308.90 | +0.03% | INR 1,305.00 | INR 1,322.90 | INR 1,298.00 | 64.29K |
| 2026-08-31 | INR 1,308.50 | -1.92% | INR 1,334.10 | INR 1,335.00 | INR 1,301.50 | 61.02K |
| 2026-08-28 | INR 1,334.10 | -0.93% | INR 1,343.00 | INR 1,345.20 | INR 1,330.00 | 36.54K |
| 2026-08-27 | INR 1,346.60 | -0.52% | INR 1,345.10 | INR 1,351.30 | INR 1,339.10 | 29.12K |
| 2026-08-26 | INR 1,353.70 | +0.38% | INR 1,370.60 | INR 1,386.80 | INR 1,345.00 | 334.33K |
| 2026-08-25 | INR 1,348.60 | +0.14% | INR 1,342.40 | INR 1,362.20 | INR 1,328.00 | 102.47K |
| 2026-08-24 | INR 1,346.70 | -0.16% | INR 1,347.00 | INR 1,359.20 | INR 1,340.00 | 54.97K |
| 2026-08-21 | INR 1,348.90 | +0.78% | INR 1,339.00 | INR 1,355.00 | INR 1,325.40 | 68.13K |
| 2026-08-20 | INR 1,338.50 | -1.20% | INR 1,364.60 | INR 1,367.30 | INR 1,333.00 | 94.22K |
| 2026-08-19 | INR 1,354.80 | -0.05% | INR 1,357.90 | INR 1,372.30 | INR 1,346.70 | 110.56K |
| 2026-08-18 | INR 1,355.50 | -0.91% | INR 1,365.00 | INR 1,381.20 | INR 1,349.10 | 61.64K |
| 2026-08-17 | INR 1,367.90 | -0.63% | INR 1,377.00 | INR 1,380.80 | INR 1,361.50 | 37.30K |
| 2026-08-14 | INR 1,376.60 | -0.94% | INR 1,390.50 | INR 1,396.40 | INR 1,374.10 | 48.89K |
| 2026-08-13 | INR 1,389.70 | +0.10% | INR 1,385.00 | INR 1,400.00 | INR 1,384.70 | 43.50K |
| 2026-08-12 | INR 1,388.30 | -0.84% | INR 1,405.00 | INR 1,405.50 | INR 1,384.00 | 54.95K |
| 2026-08-11 | INR 1,400.00 | +1.24% | INR 1,389.70 | INR 1,405.00 | INR 1,382.80 | 69.37K |
| 2026-08-10 | INR 1,382.80 | -1.25% | INR 1,401.80 | INR 1,404.80 | INR 1,378.50 | 64.53K |
| 2026-08-07 | INR 1,400.30 | -1.06% | INR 1,408.20 | INR 1,408.20 | INR 1,377.50 | 99.99K |
| 2026-08-06 | INR 1,415.30 | +0.19% | INR 1,409.10 | INR 1,427.00 | INR 1,403.00 | 90.28K |
| 2026-08-05 | INR 1,412.60 | -1.50% | INR 1,439.00 | INR 1,445.90 | INR 1,380.30 | 131.54K |
| 2026-08-04 | INR 1,434.10 | -0.30% | INR 1,447.50 | INR 1,455.80 | INR 1,423.90 | 166.11K |
| 2026-08-03 | INR 1,438.40 | +1.38% | INR 1,437.00 | INR 1,464.00 | INR 1,430.00 | 154.72K |
| 2026-07-31 | INR 1,418.80 | -1.20% | INR 1,450.00 | INR 1,459.10 | INR 1,411.20 | 136.89K |
| 2026-07-30 | INR 1,436.10 | -0.28% | INR 1,446.80 | INR 1,459.90 | INR 1,433.20 | 146.62K |
| 2026-07-29 | INR 1,440.20 | +0.38% | INR 1,440.70 | INR 1,447.00 | INR 1,428.00 | 78.74K |
| 2026-07-28 | INR 1,434.70 | +0.42% | INR 1,437.70 | INR 1,449.30 | INR 1,427.00 | 134.46K |
| 2026-07-27 | INR 1,428.70 | +2.15% | INR 1,418.00 | INR 1,457.00 | INR 1,410.10 | 334.81K |
| 2026-07-24 | INR 1,398.60 | +0.06% | INR 1,392.00 | INR 1,423.00 | INR 1,388.00 | 155.34K |
| 2026-07-23 | INR 1,397.70 | -2.33% | INR 1,423.00 | INR 1,448.00 | INR 1,393.20 | 202.03K |
| 2026-07-22 | INR 1,431.00 | +1.89% | INR 1,408.00 | INR 1,441.00 | INR 1,401.00 | 312.67K |
| 2026-07-21 | INR 1,404.40 | +3.96% | INR 1,357.90 | INR 1,419.90 | INR 1,350.90 | 535.65K |
| 2026-07-20 | INR 1,350.90 | +0.84% | INR 1,353.00 | INR 1,361.00 | INR 1,339.30 | 83.59K |
| 2026-07-17 | INR 1,339.70 | -0.67% | INR 1,353.70 | INR 1,359.00 | INR 1,334.00 | 57.13K |
| 2026-07-16 | INR 1,348.80 | -0.63% | INR 1,361.00 | INR 1,376.50 | INR 1,342.00 | 162.65K |
| 2026-07-15 | INR 1,357.30 | +0.64% | INR 1,352.00 | INR 1,362.70 | INR 1,347.20 | 101.01K |
| 2026-07-14 | INR 1,348.70 | +1.07% | INR 1,334.40 | INR 1,366.70 | INR 1,330.40 | 118.41K |
| 2026-07-13 | INR 1,334.40 | +0.38% | INR 1,330.00 | INR 1,339.00 | INR 1,318.60 | 82.62K |
| 2026-07-10 | INR 1,329.30 | +0.08% | INR 1,338.70 | INR 1,341.90 | INR 1,325.90 | 46.49K |
| 2026-07-09 | INR 1,328.20 | +0.23% | INR 1,325.20 | INR 1,339.90 | INR 1,325.20 | 56.43K |
| 2026-07-08 | INR 1,325.20 | -2.46% | INR 1,359.90 | INR 1,365.80 | INR 1,314.90 | 97.78K |
| 2026-07-07 | INR 1,358.60 | -0.77% | INR 1,369.20 | INR 1,380.00 | INR 1,353.90 | 73.19K |
| 2026-07-06 | INR 1,369.20 | +1.80% | INR 1,357.00 | INR 1,384.00 | INR 1,349.60 | 134.26K |
| 2026-07-03 | INR 1,345.00 | -0.90% | INR 1,364.90 | INR 1,372.90 | INR 1,341.10 | 59.13K |
| 2026-07-02 | INR 1,357.20 | -0.15% | INR 1,369.00 | INR 1,381.80 | INR 1,347.60 | 125.64K |
| 2026-07-01 | INR 1,359.30 | +1.67% | INR 1,345.00 | INR 1,372.00 | INR 1,345.00 | 123.28K |
| 2026-06-30 | INR 1,337.00 | +1.07% | INR 1,322.80 | INR 1,346.80 | INR 1,322.80 | 150.15K |
| 2026-06-29 | INR 1,322.80 | -0.45% | INR 1,322.50 | INR 1,357.50 | INR 1,315.10 | 195.04K |
| 2026-06-26 | INR 1,328.80 | 0.00% | INR 1,328.80 | INR 1,328.80 | INR 1,328.80 | 0 |
| 2026-06-25 | INR 1,328.80 | -0.58% | INR 1,340.50 | INR 1,342.40 | INR 1,322.00 | 47.92K |
| 2026-06-24 | INR 1,336.50 | -0.57% | INR 1,338.90 | INR 1,344.00 | INR 1,326.10 | 61.26K |
| 2026-06-23 | INR 1,344.10 | +0.33% | INR 1,340.00 | INR 1,350.90 | INR 1,323.80 | 78.37K |
| 2026-06-22 | INR 1,339.70 | -0.16% | INR 1,353.00 | INR 1,355.90 | INR 1,333.00 | 75.93K |
| 2026-06-19 | INR 1,341.90 | +0.04% | INR 1,348.00 | INR 1,364.60 | INR 1,323.00 | 430.19K |
| 2026-06-18 | INR 1,341.30 | +0.47% | INR 1,347.30 | INR 1,358.00 | INR 1,336.10 | 116.76K |
| 2026-06-17 | INR 1,335.00 | -0.05% | INR 1,348.00 | INR 1,348.00 | INR 1,330.70 | 57.84K |
| 2026-06-16 | INR 1,335.70 | -1.02% | INR 1,345.00 | INR 1,350.00 | INR 1,324.00 | 96.87K |
| 2026-06-15 | INR 1,349.40 | -0.29% | INR 1,365.00 | INR 1,373.00 | INR 1,342.10 | 65.56K |
| 2026-06-12 | INR 1,353.30 | +2.47% | INR 1,332.30 | INR 1,358.00 | INR 1,323.60 | 67.88K |
| 2026-06-11 | INR 1,320.70 | -0.50% | INR 1,328.90 | INR 1,345.20 | INR 1,315.80 | 52.42K |
| 2026-06-10 | INR 1,327.30 | -0.13% | INR 1,327.20 | INR 1,351.50 | INR 1,320.00 | 150.22K |
| 2026-06-09 | INR 1,329.00 | +1.12% | INR 1,315.00 | INR 1,338.00 | INR 1,315.00 | 40.96K |
| 2026-06-08 | INR 1,314.30 | -0.73% | INR 1,325.00 | INR 1,325.00 | INR 1,303.00 | 65.28K |
| 2026-06-05 | INR 1,324.00 | -1.98% | INR 1,350.70 | INR 1,358.00 | INR 1,320.50 | 63.63K |
| 2026-06-04 | INR 1,350.70 | +0.80% | INR 1,325.50 | INR 1,362.00 | INR 1,325.50 | 111.12K |
| 2026-06-03 | INR 1,340.00 | +1.61% | INR 1,325.00 | INR 1,344.90 | INR 1,313.70 | 217.31K |
| 2026-06-02 | INR 1,318.80 | +2.55% | INR 1,286.00 | INR 1,324.70 | INR 1,276.00 | 301.88K |
| 2026-06-01 | INR 1,286.00 | -2.58% | INR 1,329.00 | INR 1,329.00 | INR 1,281.00 | 166.26K |
| 2026-05-29 | INR 1,320.00 | -1.48% | INR 1,353.00 | INR 1,353.00 | INR 1,310.00 | 112.59K |
| 2026-05-28 | INR 1,339.80 | 0.00% | INR 1,339.80 | INR 1,339.80 | INR 1,339.80 | 0 |