XBOM:UBL
United Breweries Limited Stock Price (Quote)
₹2,037.15
-16.05 (-0.782%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹1,770.65 | ₹2,106.70 | Friday, 3rd May 2024 UBL.BO stock ended at ₹2,037.15. This is 0.782% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.78% from a day low at ₹1,994.70 to a day high of ₹2,070.00. |
| 90 days | ₹1,645.80 | ₹2,106.70 | |
| 52 weeks | ₹1,342.25 | ₹2,106.70 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | ₹2,061.10 | ₹2,070.00 | ₹1,994.70 | ₹2,037.15 | 8 619 |
| May 02, 2024 | ₹2,026.35 | ₹2,071.15 | ₹2,026.35 | ₹2,053.20 | 6 650 |
| Apr 30, 2024 | ₹2,038.05 | ₹2,054.25 | ₹2,029.90 | ₹2,039.00 | 2 102 |
| Apr 29, 2024 | ₹2,042.50 | ₹2,077.75 | ₹2,020.00 | ₹2,036.95 | 13 670 |
| Apr 26, 2024 | ₹2,001.35 | ₹2,060.35 | ₹1,978.15 | ₹2,045.55 | 6 830 |
| Apr 25, 2024 | ₹2,020.45 | ₹2,106.70 | ₹2,012.75 | ₹2,022.10 | 43 246 |
| Apr 24, 2024 | ₹1,874.35 | ₹2,041.00 | ₹1,855.90 | ₹2,040.45 | 30 644 |
| Apr 23, 2024 | ₹1,845.10 | ₹1,870.20 | ₹1,838.60 | ₹1,859.70 | 2 462 |
| Apr 22, 2024 | ₹1,834.95 | ₹1,859.35 | ₹1,834.95 | ₹1,853.50 | 4 229 |
| Apr 19, 2024 | ₹1,834.95 | ₹1,848.75 | ₹1,827.65 | ₹1,834.65 | 2 024 |
| Apr 18, 2024 | ₹1,874.95 | ₹1,874.95 | ₹1,832.55 | ₹1,839.35 | 1 693 |
| Apr 16, 2024 | ₹1,845.00 | ₹1,857.10 | ₹1,833.70 | ₹1,853.05 | 2 018 |
| Apr 15, 2024 | ₹1,807.05 | ₹1,878.25 | ₹1,807.05 | ₹1,846.80 | 16 613 |
| Apr 12, 2024 | ₹1,837.30 | ₹1,862.75 | ₹1,825.25 | ₹1,851.10 | 4 093 |
| Apr 09, 2024 | ₹1,843.65 | ₹1,851.95 | ₹1,795.20 | ₹1,823.95 | 8 318 |
| Apr 08, 2024 | ₹1,804.85 | ₹1,848.00 | ₹1,793.75 | ₹1,836.95 | 11 340 |
| Apr 05, 2024 | ₹1,795.35 | ₹1,818.35 | ₹1,770.65 | ₹1,807.55 | 3 413 |
| Apr 04, 2024 | ₹1,802.05 | ₹1,807.00 | ₹1,777.20 | ₹1,780.80 | 2 238 |
| Apr 03, 2024 | ₹1,804.30 | ₹1,825.00 | ₹1,773.50 | ₹1,801.25 | 2 941 |
| Apr 02, 2024 | ₹1,775.85 | ₹1,822.90 | ₹1,772.65 | ₹1,804.55 | 9 158 |
| Apr 01, 2024 | ₹1,750.50 | ₹1,811.85 | ₹1,736.80 | ₹1,785.75 | 16 321 |
| Mar 28, 2024 | ₹1,701.55 | ₹1,745.55 | ₹1,688.65 | ₹1,732.35 | 4 002 |
| Mar 27, 2024 | ₹1,710.00 | ₹1,715.20 | ₹1,687.15 | ₹1,695.85 | 2 480 |
| Mar 26, 2024 | ₹1,720.35 | ₹1,735.05 | ₹1,709.00 | ₹1,713.90 | 1 478 |
| Mar 22, 2024 | ₹1,724.95 | ₹1,740.80 | ₹1,710.25 | ₹1,729.15 | 3 221 |
