Advertisement
United Breweries Limited (UBL.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Time Period:
Nov 29, 2022 - Nov 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 28, 2023 | 1,589.95 | 1,623.05 | 1,581.00 | 1,612.35 | 1,612.35 | 314,390 |
| Nov 24, 2023 | 1,612.00 | 1,636.50 | 1,579.60 | 1,584.10 | 1,584.10 | 409,804 |
| Nov 23, 2023 | 1,604.95 | 1,610.75 | 1,592.35 | 1,605.30 | 1,605.30 | 294,322 |
| Nov 22, 2023 | 1,592.00 | 1,602.65 | 1,580.05 | 1,597.60 | 1,597.60 | 355,598 |
| Nov 21, 2023 | 1,565.05 | 1,586.60 | 1,565.05 | 1,582.05 | 1,582.05 | 125,392 |
| Nov 20, 2023 | 1,590.00 | 1,590.00 | 1,570.10 | 1,573.40 | 1,573.40 | 152,421 |
| Nov 17, 2023 | 1,563.30 | 1,585.00 | 1,562.35 | 1,583.15 | 1,583.15 | 126,249 |
| Nov 16, 2023 | 1,551.20 | 1,573.05 | 1,547.00 | 1,563.15 | 1,563.15 | 305,251 |
| Nov 15, 2023 | 1,581.60 | 1,584.00 | 1,552.75 | 1,555.90 | 1,555.90 | 367,664 |
| Nov 13, 2023 | 1,610.50 | 1,610.50 | 1,570.00 | 1,573.35 | 1,573.35 | 140,684 |
| Nov 10, 2023 | 1,589.90 | 1,589.90 | 1,560.05 | 1,575.25 | 1,575.25 | 103,919 |
| Nov 09, 2023 | 1,603.00 | 1,603.00 | 1,581.00 | 1,586.05 | 1,586.05 | 70,691 |
| Nov 08, 2023 | 1,597.40 | 1,600.00 | 1,577.55 | 1,593.85 | 1,593.85 | 107,255 |
| Nov 07, 2023 | 1,599.95 | 1,601.00 | 1,583.05 | 1,597.40 | 1,597.40 | 71,852 |
| Nov 06, 2023 | 1,616.50 | 1,621.90 | 1,580.75 | 1,589.20 | 1,589.20 | 153,446 |
| Nov 03, 2023 | 1,620.00 | 1,626.00 | 1,606.15 | 1,613.15 | 1,613.15 | 206,266 |
| Nov 02, 2023 | 1,609.75 | 1,619.35 | 1,601.15 | 1,611.95 | 1,611.95 | 63,190 |
| Nov 01, 2023 | 1,625.00 | 1,625.10 | 1,603.65 | 1,606.50 | 1,606.50 | 274,912 |
| Oct 31, 2023 | 1,603.00 | 1,631.20 | 1,603.00 | 1,615.15 | 1,615.15 | 102,136 |
| Oct 30, 2023 | 1,607.00 | 1,615.00 | 1,590.60 | 1,609.15 | 1,609.15 | 222,473 |
| Oct 27, 2023 | 1,579.00 | 1,615.00 | 1,578.95 | 1,611.55 | 1,611.55 | 152,114 |
| Oct 26, 2023 | 1,585.00 | 1,590.65 | 1,558.00 | 1,570.75 | 1,570.75 | 118,916 |
| Oct 25, 2023 | 1,645.80 | 1,654.85 | 1,588.75 | 1,594.30 | 1,594.30 | 494,630 |
| Oct 23, 2023 | 1,610.60 | 1,645.45 | 1,602.05 | 1,629.05 | 1,629.05 | 647,131 |
| Oct 20, 2023 | 1,610.00 | 1,634.50 | 1,586.00 | 1,610.65 | 1,610.65 | 2,109,714 |
| Oct 19, 2023 | 1,559.05 | 1,575.90 | 1,546.90 | 1,566.20 | 1,566.20 | 205,974 |
| Oct 18, 2023 | 1,572.35 | 1,584.35 | 1,555.40 | 1,567.55 | 1,567.55 | 306,510 |
| Oct 17, 2023 | 1,574.80 | 1,591.45 | 1,565.30 | 1,572.35 | 1,572.35 | 202,368 |
| Oct 16, 2023 | 1,575.00 | 1,585.10 | 1,541.00 | 1,565.20 | 1,565.20 | 362,528 |
| Oct 13, 2023 | 1,575.00 | 1,601.95 | 1,571.10 | 1,582.65 | 1,582.65 | 458,958 |
| Oct 12, 2023 | 1,597.95 | 1,607.00 | 1,582.00 | 1,599.55 | 1,599.55 | 352,524 |
| Oct 11, 2023 | 1,593.65 | 1,601.90 | 1,571.95 | 1,580.00 | 1,580.00 | 147,625 |
| Oct 10, 2023 | 1,578.00 | 1,591.95 | 1,556.00 | 1,581.95 | 1,581.95 | 316,817 |
| Oct 09, 2023 | 1,554.00 | 1,595.00 | 1,553.95 | 1,564.00 | 1,564.00 | 564,001 |
| Oct 06, 2023 | 1,561.00 | 1,569.95 | 1,551.00 | 1,560.75 | 1,560.75 | 79,148 |
| Oct 05, 2023 | 1,555.95 | 1,565.55 | 1,546.30 | 1,553.20 | 1,553.20 | 69,872 |
| Oct 04, 2023 | 1,557.05 | 1,572.05 | 1,539.80 | 1,549.40 | 1,549.40 | 67,521 |
| Oct 03, 2023 | 1,563.00 | 1,579.60 | 1,555.20 | 1,557.95 | 1,557.95 | 171,144 |
| Sep 29, 2023 | 1,555.00 | 1,563.80 | 1,538.25 | 1,557.00 | 1,557.00 | 119,365 |
| Sep 28, 2023 | 1,575.05 | 1,592.00 | 1,535.10 | 1,540.20 | 1,540.20 | 253,045 |
| Sep 27, 2023 | 1,580.95 | 1,584.25 | 1,561.35 | 1,578.00 | 1,578.00 | 74,923 |
| Sep 26, 2023 | 1,578.05 | 1,585.45 | 1,571.05 | 1,578.45 | 1,578.45 | 64,388 |
| Sep 25, 2023 | 1,562.90 | 1,583.45 | 1,551.10 | 1,578.80 | 1,578.80 | 69,311 |
| Sep 22, 2023 | 1,571.40 | 1,586.45 | 1,557.40 | 1,562.90 | 1,562.90 | 69,522 |
| Sep 21, 2023 | 1,586.00 | 1,595.00 | 1,566.00 | 1,571.40 | 1,571.40 | 121,317 |
| Sep 20, 2023 | 1,601.00 | 1,609.40 | 1,590.30 | 1,599.90 | 1,599.90 | 116,657 |
| Sep 18, 2023 | 1,619.90 | 1,619.90 | 1,599.40 | 1,613.10 | 1,613.10 | 95,645 |
| Sep 15, 2023 | 1,631.90 | 1,637.75 | 1,607.95 | 1,611.00 | 1,611.00 | 216,474 |
| Sep 14, 2023 | 1,606.95 | 1,628.00 | 1,606.00 | 1,624.05 | 1,624.05 | 315,861 |
| Sep 13, 2023 | 1,614.80 | 1,639.85 | 1,595.15 | 1,601.10 | 1,601.10 | 188,561 |
| Sep 12, 2023 | 1,659.90 | 1,659.90 | 1,605.20 | 1,609.35 | 1,609.35 | 151,328 |
| Sep 11, 2023 | 1,684.05 | 1,685.55 | 1,652.40 | 1,659.90 | 1,659.90 | 295,153 |
| Sep 08, 2023 | 1,675.00 | 1,687.00 | 1,662.35 | 1,680.05 | 1,680.05 | 557,692 |
| Sep 07, 2023 | 1,583.00 | 1,672.25 | 1,560.00 | 1,662.35 | 1,662.35 | 1,405,902 |
| Sep 06, 2023 | 1,586.45 | 1,605.00 | 1,577.00 | 1,581.55 | 1,581.55 | 266,215 |
| Sep 05, 2023 | 1,559.95 | 1,579.00 | 1,559.00 | 1,575.30 | 1,575.30 | 251,640 |
| Sep 04, 2023 | 1,547.20 | 1,567.00 | 1,540.00 | 1,559.25 | 1,559.25 | 237,525 |
| Sep 01, 2023 | 1,516.05 | 1,555.00 | 1,510.55 | 1,546.45 | 1,546.45 | 168,419 |
| Aug 31, 2023 | 1,536.90 | 1,536.90 | 1,512.00 | 1,516.60 | 1,516.60 | 63,549 |
| Aug 30, 2023 | 1,534.00 | 1,544.45 | 1,528.45 | 1,533.60 | 1,533.60 | 155,964 |
| Aug 29, 2023 | 1,527.00 | 1,532.15 | 1,516.00 | 1,526.65 | 1,526.65 | 119,631 |
| Aug 28, 2023 | 1,516.00 | 1,524.70 | 1,505.00 | 1,518.80 | 1,518.80 | 67,466 |
| Aug 25, 2023 | 1,524.05 | 1,532.95 | 1,508.00 | 1,514.90 | 1,514.90 | 83,105 |
| Aug 24, 2023 | 1,539.95 | 1,539.95 | 1,527.40 | 1,532.35 | 1,532.35 | 61,819 |
| Aug 23, 2023 | 1,538.00 | 1,545.00 | 1,522.10 | 1,531.30 | 1,531.30 | 90,889 |
| Aug 22, 2023 | 1,535.00 | 1,550.00 | 1,520.00 | 1,532.15 | 1,532.15 | 162,497 |
| Aug 21, 2023 | 1,524.05 | 1,536.90 | 1,492.15 | 1,531.80 | 1,531.80 | 121,111 |
| Aug 18, 2023 | 1,556.80 | 1,576.75 | 1,510.85 | 1,519.30 | 1,519.30 | 476,028 |
| Aug 17, 2023 | 1,554.75 | 1,554.75 | 1,534.05 | 1,546.70 | 1,546.70 | 57,437 |
| Aug 16, 2023 | 1,542.00 | 1,553.50 | 1,523.65 | 1,547.15 | 1,547.15 | 121,681 |
| Aug 14, 2023 | 1,533.00 | 1,542.30 | 1,500.20 | 1,539.10 | 1,539.10 | 95,855 |
| Aug 11, 2023 | 1,538.00 | 1,547.45 | 1,525.00 | 1,533.80 | 1,533.80 | 97,256 |
| Aug 10, 2023 | 1,551.25 | 1,555.90 | 1,528.35 | 1,537.15 | 1,537.15 | 74,891 |
| Aug 09, 2023 | 1,559.00 | 1,565.70 | 1,543.25 | 1,549.20 | 1,549.20 | 147,074 |
| Aug 08, 2023 | 1,585.75 | 1,595.95 | 1,556.05 | 1,559.20 | 1,559.20 | 127,221 |
| Aug 07, 2023 | 1,584.90 | 1,607.70 | 1,576.30 | 1,583.30 | 1,583.30 | 455,309 |
| Aug 04, 2023 | 1,565.20 | 1,583.90 | 1,564.00 | 1,580.00 | 1,580.00 | 320,229 |
| Aug 03, 2023 | 1,562.10 | 1,562.10 | 1,540.00 | 1,555.55 | 1,555.55 | 354,962 |
| Aug 03, 2023 | 7.5 Dividend | |||||
| Aug 02, 2023 | 1,599.95 | 1,600.00 | 1,538.70 | 1,559.80 | 1,552.30 | 403,720 |
| Aug 01, 2023 | 1,549.95 | 1,604.85 | 1,542.05 | 1,591.35 | 1,583.70 | 1,438,430 |
| Jul 31, 2023 | 1,550.00 | 1,563.65 | 1,524.00 | 1,540.25 | 1,532.84 | 511,889 |
| Jul 28, 2023 | 1,558.75 | 1,574.25 | 1,543.55 | 1,570.40 | 1,562.85 | 354,009 |
| Jul 27, 2023 | 1,515.00 | 1,563.15 | 1,498.55 | 1,551.30 | 1,543.84 | 777,000 |
| Jul 26, 2023 | 1,487.95 | 1,503.85 | 1,475.05 | 1,500.30 | 1,493.09 | 331,977 |
| Jul 25, 2023 | 1,497.00 | 1,502.10 | 1,470.15 | 1,480.60 | 1,473.48 | 150,121 |
| Jul 24, 2023 | 1,536.60 | 1,536.60 | 1,486.20 | 1,496.60 | 1,489.40 | 232,598 |
| Jul 21, 2023 | 1,510.00 | 1,538.00 | 1,498.05 | 1,521.70 | 1,514.38 | 357,735 |
| Jul 20, 2023 | 1,503.85 | 1,514.60 | 1,498.35 | 1,503.85 | 1,496.62 | 102,409 |
| Jul 19, 2023 | 1,502.75 | 1,507.75 | 1,498.00 | 1,504.10 | 1,496.87 | 218,625 |
| Jul 18, 2023 | 1,522.80 | 1,522.80 | 1,492.60 | 1,502.80 | 1,495.57 | 131,848 |
| Jul 17, 2023 | 1,519.55 | 1,528.80 | 1,511.55 | 1,515.65 | 1,508.36 | 135,887 |
| Jul 14, 2023 | 1,501.20 | 1,514.80 | 1,495.10 | 1,510.35 | 1,503.09 | 151,252 |
| Jul 13, 2023 | 1,489.00 | 1,508.50 | 1,486.70 | 1,501.25 | 1,494.03 | 175,494 |
| Jul 12, 2023 | 1,485.00 | 1,499.30 | 1,473.15 | 1,485.70 | 1,478.56 | 152,345 |
| Jul 11, 2023 | 1,483.30 | 1,498.00 | 1,480.60 | 1,484.45 | 1,477.31 | 93,601 |
| Jul 10, 2023 | 1,505.00 | 1,508.75 | 1,470.05 | 1,483.25 | 1,476.12 | 266,082 |
| Jul 07, 2023 | 1,545.00 | 1,553.70 | 1,493.10 | 1,504.40 | 1,497.17 | 590,646 |
| Jul 06, 2023 | 1,530.80 | 1,548.45 | 1,529.70 | 1,543.65 | 1,536.23 | 559,707 |
| Jul 05, 2023 | 1,515.25 | 1,535.00 | 1,510.45 | 1,521.65 | 1,514.33 | 569,220 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.