UBL.NS - United Breweries Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20171,097.251,097.251,068.251,075.701,075.70397,042
Nov 17, 20171,137.001,176.501,085.001,101.851,101.85833,452
Nov 16, 20171,090.751,134.801,084.301,125.251,125.25254,391
Nov 15, 20171,120.001,120.001,080.801,086.451,086.45193,727
Nov 14, 20171,111.901,123.051,106.351,113.901,113.90189,761
Nov 13, 20171,121.001,130.501,099.001,105.801,105.80290,706
Nov 10, 20171,121.951,133.351,102.051,114.351,114.35506,653
Nov 09, 20171,144.951,144.951,052.201,100.901,100.901,387,905
Nov 08, 20171,154.651,189.001,110.551,137.151,137.152,057,284
Nov 07, 20171,137.051,169.601,118.051,147.851,147.85725,221
Nov 06, 20171,119.001,190.401,112.601,141.651,141.651,302,020
Nov 03, 20171,077.001,141.801,067.801,122.051,122.051,339,457
Nov 02, 20171,047.001,083.851,042.751,080.101,080.10299,527
Nov 01, 20171,015.001,066.401,015.001,054.101,054.10471,705
Oct 31, 20171,045.001,048.001,023.201,027.351,027.35257,111
Oct 30, 2017986.001,063.45980.151,041.851,041.851,790,830
Oct 27, 2017941.001,047.00941.00986.60986.602,224,446
Oct 26, 2017926.10945.00905.05941.65941.65363,773
Oct 25, 2017852.25928.00852.00920.65920.651,081,094
Oct 24, 2017843.90860.00838.30856.50856.50410,708
Oct 23, 2017842.20855.00832.10837.80837.80300,727
Oct 18, 2017831.85844.20822.80840.00840.00128,574
Oct 17, 2017844.85844.85824.00831.10831.10460,170
Oct 16, 2017849.00849.90831.30839.30839.30118,609
Oct 13, 2017855.75855.75838.75844.20844.20166,378
Oct 12, 2017842.00856.45840.10850.30850.30131,861
Oct 11, 2017854.45871.00835.90843.90843.901,073,685
Oct 10, 2017850.00854.70838.30851.05851.05324,558
Oct 09, 2017857.00872.00835.00842.15842.15529,433
Oct 06, 2017843.45866.00829.00856.65856.65661,889
Oct 05, 2017845.00847.30828.35839.35839.35105,403
Oct 04, 2017847.60847.90827.45842.30842.3082,631
Oct 03, 2017821.45847.90821.45837.25837.25144,755
Sep 29, 2017856.60858.45817.20821.45821.45273,316
Sep 28, 2017826.80858.45818.80851.15851.15641,105
Sep 27, 2017850.50855.50818.50824.20824.2098,421
Sep 26, 2017850.00860.40842.40849.05849.05199,427
Sep 25, 2017809.80867.00804.15857.85857.85883,150
Sep 22, 2017813.80827.75806.65809.00809.00359,433
Sep 21, 2017803.00813.90799.00803.40803.40173,872
Sep 20, 2017800.50808.15799.00803.00803.00124,367
Sep 19, 2017798.00809.05798.00800.20800.20245,594
Sep 18, 2017792.20801.70792.00797.95797.95162,772
Sep 15, 2017782.90793.50778.75791.30791.30345,097
Sep 14, 2017783.80787.00776.20784.00784.0085,075
Sep 14, 20171.15 Dividend
Sep 13, 2017781.50793.00777.00781.20780.05195,947
Sep 12, 2017785.00790.80777.00780.40779.25223,298
Sep 11, 2017791.00795.75777.00779.15778.00143,685
Sep 08, 2017787.00788.70775.25785.15783.99336,204
Sep 07, 2017799.10803.65780.55783.85782.70244,079
Sep 06, 2017799.95803.00792.00797.10795.93220,325
Sep 05, 2017806.80814.20797.95801.90800.72195,106
Sep 04, 2017805.00810.85794.40800.70799.52141,279
Sep 01, 2017796.85810.25791.70804.15802.97263,253
Aug 31, 2017806.90809.85785.00788.05786.89302,126
Aug 30, 2017797.50808.90794.65801.65800.47217,702
Aug 29, 2017818.00827.00796.50802.10800.92199,608
Aug 28, 2017812.70828.00809.10820.20818.99108,954
Aug 24, 2017815.00820.75805.55812.70811.50303,403
Aug 23, 2017811.85812.40801.65804.85803.67181,656
Aug 22, 2017806.90818.00795.00805.45804.26158,541
Aug 21, 2017808.80808.80797.00803.25802.07105,028
Aug 18, 2017790.00808.90787.05802.40801.22159,333
Aug 17, 2017810.10819.80803.20805.90804.71101,493
Aug 16, 2017797.45814.00791.75808.65807.46153,191
Aug 14, 2017787.00807.00787.00797.45796.28200,091
Aug 11, 2017825.00825.55778.70787.60786.44438,643
Aug 10, 2017825.00849.05806.30824.20822.99395,016
Aug 09, 2017817.95859.00815.30832.35831.12758,790
Aug 08, 2017825.00834.30810.00820.95819.74172,012
Aug 07, 2017814.00830.00810.65823.05821.84135,035
Aug 04, 2017804.95819.00801.80815.70814.50123,891
Aug 03, 2017813.00814.85798.60801.80800.6290,500
Aug 02, 2017820.95820.95805.95809.50808.31152,739
Aug 01, 2017815.00826.90814.45816.70815.50212,498
Jul 31, 2017815.00823.00809.35820.60819.39108,734
Jul 28, 2017813.85823.80804.00817.20816.00110,884
Jul 27, 2017820.05824.40806.40810.80809.61159,742
Jul 26, 2017814.95819.90808.75817.45816.25102,653
Jul 25, 2017817.95820.95807.50811.40810.2197,000
Jul 24, 2017820.00824.40807.60815.15813.95229,167
Jul 21, 2017826.40826.40803.05814.70813.50170,710
Jul 20, 2017840.70842.45815.10818.30817.10410,140
Jul 19, 2017825.00836.10819.35833.75832.52378,637
Jul 18, 2017817.95826.90812.80823.60822.39174,685
Jul 17, 2017811.00834.00809.55820.70819.49383,383
Jul 14, 2017813.95818.00805.25810.95809.76108,813
Jul 13, 2017821.00824.00810.00812.10810.90171,155
Jul 12, 2017814.00820.40802.25817.55816.35302,187
Jul 11, 2017811.95814.75799.40802.15800.9797,036
Jul 10, 2017810.00812.00800.00807.60806.4120,967
Jul 07, 2017805.00814.55796.00806.55805.36286,588
Jul 06, 2017809.20814.75801.05802.80801.62111,888
Jul 05, 2017796.00825.90796.00806.25805.06545,361
Jul 04, 2017784.00814.90784.00804.85803.67535,095
Jul 03, 2017785.55790.00780.15783.70782.5555,530
Jun 30, 2017779.00785.45777.50781.65780.5074,154
Jun 29, 2017787.70789.00776.30781.20780.0586,509
Jun 28, 2017785.00796.00780.00785.85784.69119,966
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...