UK markets closed

United Breweries Limited (UBL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,891.95-26.95 (-1.40%)
At close: 03:29PM IST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20241,918.901,918.901,867.351,891.951,891.9539,851
17 May 20241,899.001,930.851,887.651,924.451,924.452,807
16 May 20241,889.951,905.901,886.601,899.251,899.253,248
15 May 20241,917.751,924.251,880.501,887.301,887.305,319
14 May 20241,959.901,959.901,901.451,915.651,915.655,152
13 May 20241,924.651,950.001,886.451,948.051,948.053,510
10 May 20241,910.701,947.601,901.001,919.101,919.105,907
09 May 20242,016.002,016.001,905.001,911.301,911.308,729
08 May 20241,967.952,036.801,940.002,015.452,015.4520,340
07 May 20242,005.952,022.001,967.302,001.752,001.7518,088
06 May 20242,040.002,040.001,962.501,982.701,982.706,070
03 May 20242,061.102,070.001,994.702,037.152,037.158,619
02 May 20242,026.352,071.152,026.352,053.202,053.206,650
30 Apr 20242,038.052,054.252,029.902,039.002,039.002,102
29 Apr 20242,042.502,077.752,020.002,036.952,036.9513,670
26 Apr 20242,001.352,060.351,978.152,045.552,045.556,830
25 Apr 20242,020.452,106.702,012.752,022.102,022.1043,246
24 Apr 20241,874.352,045.651,855.902,040.452,040.4530,644
23 Apr 20241,845.101,870.201,838.601,859.701,859.702,462
22 Apr 20241,835.101,859.351,835.101,853.501,853.504,229
19 Apr 20241,834.951,848.751,827.651,834.651,834.652,024
18 Apr 20241,874.951,874.951,832.551,839.351,839.351,693
16 Apr 20241,845.001,857.101,833.701,853.051,853.052,018
15 Apr 20241,807.051,878.251,807.051,846.801,846.8016,613
12 Apr 20241,837.301,862.751,825.251,851.101,851.104,093
10 Apr 20241,829.301,851.951,802.501,840.801,840.803,852
09 Apr 20241,843.651,851.951,795.201,823.951,823.958,318
08 Apr 20241,804.851,848.001,793.751,836.951,836.9511,340
05 Apr 20241,795.351,818.351,770.651,807.551,807.553,413
04 Apr 20241,802.051,807.001,777.201,780.801,780.802,238
03 Apr 20241,804.301,825.001,773.501,801.251,801.252,941
02 Apr 20241,775.851,822.901,772.651,804.551,804.559,158
01 Apr 20241,750.501,811.851,736.801,785.751,785.7516,321
28 Mar 20241,701.551,745.551,688.651,732.351,732.354,002
27 Mar 20241,710.001,715.201,687.151,695.851,695.852,480
26 Mar 20241,720.351,735.051,709.001,713.901,713.901,478
22 Mar 20241,724.951,740.801,710.251,729.151,729.153,221
21 Mar 20241,723.451,724.001,704.001,721.151,721.151,970
20 Mar 20241,688.551,722.001,683.401,711.951,711.954,408
19 Mar 20241,729.851,729.851,667.851,683.301,683.301,723
18 Mar 20241,750.001,750.001,686.001,729.651,729.654,298
15 Mar 20241,710.951,746.451,698.001,738.851,738.859,074
14 Mar 20241,721.951,734.951,667.751,721.701,721.703,564
13 Mar 20241,712.301,745.001,680.001,688.651,688.658,531
12 Mar 20241,715.001,750.001,695.001,715.501,715.5010,779
11 Mar 20241,716.001,716.001,678.451,698.951,698.951,333
07 Mar 20241,735.951,735.951,694.701,697.351,697.353,650
06 Mar 20241,702.201,717.551,672.301,714.301,714.304,829
05 Mar 20241,729.651,729.651,696.701,704.301,704.301,296
04 Mar 20241,717.501,717.501,693.301,712.401,712.401,006
01 Mar 20241,730.651,730.651,693.051,696.701,696.70925
29 Feb 20241,676.851,705.551,650.051,696.751,696.753,510
28 Feb 20241,690.001,699.201,645.801,655.251,655.255,640
27 Feb 20241,733.901,733.901,685.701,688.751,688.751,237
26 Feb 20241,738.751,738.751,695.001,706.751,706.751,307
23 Feb 20241,730.551,735.951,707.551,714.751,714.752,667
22 Feb 20241,710.301,737.051,708.801,733.651,733.652,082
21 Feb 20241,730.151,741.001,713.251,719.351,719.351,435
20 Feb 20241,745.151,760.601,721.001,729.151,729.153,571
19 Feb 20241,750.201,770.901,739.301,766.351,766.351,852
16 Feb 20241,779.801,779.801,724.151,733.351,733.355,997
15 Feb 20241,743.551,770.351,728.101,762.001,762.003,135
14 Feb 20241,799.401,799.401,719.851,737.351,737.35807
13 Feb 20241,724.601,745.651,709.001,737.451,737.452,441
12 Feb 20241,764.701,771.351,720.651,726.301,726.307,250
09 Feb 20241,781.001,821.001,746.751,770.701,770.7017,897
08 Feb 20241,789.701,802.901,742.501,757.751,757.753,371
07 Feb 20241,811.201,825.351,778.851,789.651,789.653,922
06 Feb 20241,793.601,802.001,763.151,796.951,796.954,134
05 Feb 20241,882.551,882.551,764.651,770.901,770.9019,115
02 Feb 20241,829.651,849.801,803.551,845.751,845.753,240
01 Feb 20241,833.851,833.851,791.701,802.051,802.052,470
31 Jan 20241,835.501,835.501,794.051,807.501,807.50991
30 Jan 20241,802.301,820.301,792.801,794.051,794.054,442
29 Jan 20241,840.001,843.251,797.501,807.051,807.055,033
25 Jan 20241,864.001,891.501,837.701,842.151,842.153,919
24 Jan 20241,894.651,894.651,824.101,876.101,876.106,408
23 Jan 20241,840.251,858.651,824.001,840.551,840.555,593
19 Jan 20241,873.101,873.101,811.651,845.451,845.455,527
18 Jan 2024------
17 Jan 20241,832.901,852.301,814.401,828.351,828.3510,733
16 Jan 20241,842.001,842.001,814.851,832.951,832.9510,476
15 Jan 20241,799.901,831.601,782.001,827.301,827.303,698
12 Jan 20241,798.951,801.451,780.001,793.651,793.658,892
11 Jan 20241,829.951,829.951,790.101,799.201,799.203,624
10 Jan 20241,812.901,835.651,800.601,812.201,812.206,864
09 Jan 20241,897.851,897.851,810.751,814.851,814.85111,385
08 Jan 20241,909.951,909.951,855.001,861.551,861.554,428
05 Jan 20241,913.501,913.501,876.601,887.301,887.3010,752
04 Jan 20241,830.001,897.501,830.001,891.351,891.3522,868
03 Jan 20241,816.851,840.501,805.701,825.201,825.2012,091
02 Jan 20241,791.851,822.151,785.001,813.101,813.108,480
01 Jan 20241,785.001,808.551,773.001,791.851,791.8537,658
29 Dec 20231,756.151,789.801,737.951,784.251,784.2522,680
28 Dec 20231,719.951,775.001,705.601,752.301,752.306,470
27 Dec 20231,721.251,721.251,693.801,705.601,705.601,627
26 Dec 20231,714.601,714.601,690.901,708.451,708.452,565
22 Dec 20231,707.201,723.401,673.651,681.101,681.1042,049
21 Dec 20231,675.701,715.601,664.851,703.601,703.602,794
20 Dec 20231,696.701,762.151,679.251,683.201,683.208,510
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...