Price Data Selection & Download
United Breweries Share Price All Time Records & Statistics (Jul 2008 - Jun 2026)
4406 daily OHLCV records on NSE from July 2008 to June 2026. Explore UBL investment value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹2299.70
February 03, 2025
NSE Exchange
Share Price All Time Low
₹63.05
January 15, 2009
NSE Exchange
Highest Volume Trading Day
7,143,831
May 31, 2016 • ₹725.60
NSE Exchange
Share Price History Data (Jul 2008 - Jun 2026)
UBL daily open, high, low, close and volume (OHLCV) on NSE — 115 records.
Total Records
115
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-22 | ₹1353.00 | ₹1355.90 | ₹1333.00 | ₹1339.70 | 75,926 |
| 2026-06-19 | ₹1348.00 | ₹1364.60 | ₹1323.00 | ₹1341.90 | 430,193 |
| 2026-06-18 | ₹1347.30 | ₹1358.00 | ₹1336.10 | ₹1341.30 | 116,759 |
| 2026-06-17 | ₹1348.00 | ₹1348.00 | ₹1330.70 | ₹1335.00 | 57,841 |
| 2026-06-16 | ₹1345.00 | ₹1350.00 | ₹1324.00 | ₹1335.70 | 96,868 |
| 2026-06-15 | ₹1365.00 | ₹1373.00 | ₹1342.10 | ₹1349.40 | 65,564 |
| 2026-06-12 | ₹1332.30 | ₹1358.00 | ₹1323.60 | ₹1353.30 | 67,883 |
| 2026-06-11 | ₹1328.90 | ₹1345.20 | ₹1315.80 | ₹1320.70 | 52,418 |
| 2026-06-10 | ₹1327.20 | ₹1351.50 | ₹1320.00 | ₹1327.30 | 150,222 |
| 2026-06-09 | ₹1315.00 | ₹1338.00 | ₹1315.00 | ₹1329.00 | 40,958 |
| 2026-06-08 | ₹1325.00 | ₹1325.00 | ₹1303.00 | ₹1314.30 | 65,282 |
| 2026-06-05 | ₹1350.70 | ₹1358.00 | ₹1320.50 | ₹1324.00 | 63,633 |
| 2026-06-04 | ₹1325.50 | ₹1362.00 | ₹1325.50 | ₹1350.70 | 111,120 |
| 2026-06-03 | ₹1325.00 | ₹1344.90 | ₹1313.70 | ₹1340.00 | 217,313 |
| 2026-06-02 | ₹1286.00 | ₹1324.70 | ₹1276.00 | ₹1318.80 | 301,876 |
| 2026-06-01 | ₹1329.00 | ₹1329.00 | ₹1281.00 | ₹1286.00 | 166,261 |
| 2026-05-29 | ₹1353.00 | ₹1353.00 | ₹1310.00 | ₹1320.00 | 112,585 |
| 2026-05-27 | ₹1353.70 | ₹1365.30 | ₹1337.00 | ₹1339.80 | 137,002 |
| 2026-05-26 | ₹1325.00 | ₹1359.00 | ₹1318.50 | ₹1343.70 | 531,437 |
| 2026-05-25 | ₹1320.00 | ₹1328.20 | ₹1317.40 | ₹1323.50 | 310,005 |
| 2026-05-22 | ₹1345.70 | ₹1345.70 | ₹1312.70 | ₹1315.20 | 152,050 |
| 2026-05-21 | ₹1360.00 | ₹1365.00 | ₹1326.00 | ₹1331.00 | 137,791 |
| 2026-05-20 | ₹1348.30 | ₹1351.70 | ₹1332.10 | ₹1348.80 | 62,482 |
| 2026-05-19 | ₹1353.00 | ₹1366.30 | ₹1340.40 | ₹1348.30 | 133,509 |
| 2026-05-18 | ₹1367.50 | ₹1367.50 | ₹1337.80 | ₹1354.50 | 215,653 |
| 2026-05-15 | ₹1389.30 | ₹1394.40 | ₹1360.00 | ₹1367.80 | 219,090 |
| 2026-05-14 | ₹1394.80 | ₹1395.50 | ₹1370.50 | ₹1389.20 | 200,565 |
| 2026-05-13 | ₹1414.00 | ₹1415.40 | ₹1362.00 | ₹1381.20 | 494,802 |
| 2026-05-12 | ₹1412.50 | ₹1420.10 | ₹1391.50 | ₹1410.50 | 181,359 |
| 2026-05-11 | ₹1420.00 | ₹1423.90 | ₹1395.00 | ₹1412.20 | 330,658 |
| 2026-05-08 | ₹1429.00 | ₹1441.90 | ₹1415.50 | ₹1419.80 | 353,212 |
| 2026-05-07 | ₹1425.50 | ₹1451.00 | ₹1416.00 | ₹1428.20 | 702,191 |
| 2026-05-06 | ₹1428.30 | ₹1428.30 | ₹1382.00 | ₹1412.80 | 1,074,920 |
| 2026-05-05 | ₹1466.40 | ₹1469.80 | ₹1441.00 | ₹1453.80 | 155,802 |
| 2026-05-04 | ₹1464.70 | ₹1473.20 | ₹1451.00 | ₹1463.10 | 147,731 |
| 2026-04-30 | ₹1468.80 | ₹1473.60 | ₹1445.50 | ₹1458.60 | 136,904 |
| 2026-04-29 | ₹1480.00 | ₹1494.90 | ₹1468.00 | ₹1469.60 | 76,190 |
| 2026-04-28 | ₹1485.00 | ₹1498.70 | ₹1472.00 | ₹1477.20 | 150,698 |
| 2026-04-27 | ₹1475.00 | ₹1500.00 | ₹1467.90 | ₹1479.20 | 161,449 |
| 2026-04-24 | ₹1497.90 | ₹1498.90 | ₹1465.00 | ₹1477.10 | 70,231 |
| 2026-04-23 | ₹1500.00 | ₹1506.30 | ₹1478.60 | ₹1483.20 | 218,956 |
| 2026-04-22 | ₹1509.00 | ₹1534.20 | ₹1492.30 | ₹1500.00 | 233,328 |
| 2026-04-21 | ₹1530.10 | ₹1534.40 | ₹1488.00 | ₹1498.40 | 293,131 |
| 2026-04-20 | ₹1493.60 | ₹1543.60 | ₹1476.20 | ₹1522.30 | 464,632 |
| 2026-04-17 | ₹1465.20 | ₹1515.00 | ₹1455.40 | ₹1493.60 | 344,331 |
| 2026-04-16 | ₹1480.50 | ₹1480.50 | ₹1447.10 | ₹1459.20 | 337,363 |
| 2026-04-15 | ₹1471.50 | ₹1498.30 | ₹1456.70 | ₹1470.70 | 185,039 |
| 2026-04-13 | ₹1440.00 | ₹1467.50 | ₹1425.00 | ₹1461.70 | 176,555 |
| 2026-04-10 | ₹1474.60 | ₹1474.70 | ₹1446.70 | ₹1454.20 | 142,575 |
| 2026-04-09 | ₹1496.00 | ₹1496.00 | ₹1453.10 | ₹1467.20 | 324,392 |
| 2026-04-08 | ₹1493.90 | ₹1518.40 | ₹1480.10 | ₹1496.50 | 214,866 |
| 2026-04-07 | ₹1493.70 | ₹1498.70 | ₹1459.00 | ₹1467.10 | 97,466 |
| 2026-04-06 | ₹1485.00 | ₹1495.00 | ₹1441.10 | ₹1481.70 | 98,455 |
| 2026-04-02 | ₹1565.00 | ₹1565.00 | ₹1478.00 | ₹1485.10 | 216,613 |
| 2026-04-01 | ₹1580.00 | ₹1599.00 | ₹1547.30 | ₹1584.20 | 49,620 |
| 2026-03-30 | ₹1558.70 | ₹1565.80 | ₹1524.00 | ₹1540.00 | 336,787 |
| 2026-03-27 | ₹1610.90 | ₹1611.40 | ₹1546.10 | ₹1559.00 | 89,205 |
| 2026-03-25 | ₹1599.00 | ₹1631.70 | ₹1599.00 | ₹1606.40 | 171,041 |
| 2026-03-24 | ₹1569.50 | ₹1595.90 | ₹1545.00 | ₹1583.90 | 1,818,591 |
| 2026-03-23 | ₹1569.50 | ₹1572.70 | ₹1537.00 | ₹1557.90 | 89,814 |
| 2026-03-20 | ₹1579.00 | ₹1606.50 | ₹1554.40 | ₹1568.90 | 282,618 |
| 2026-03-19 | ₹1609.90 | ₹1609.90 | ₹1560.00 | ₹1569.20 | 69,154 |
| 2026-03-18 | ₹1617.40 | ₹1623.60 | ₹1600.10 | ₹1618.00 | 59,189 |
| 2026-03-17 | ₹1620.80 | ₹1655.00 | ₹1605.80 | ₹1617.40 | 42,955 |
| 2026-03-16 | ₹1642.70 | ₹1648.00 | ₹1585.10 | ₹1616.70 | 67,953 |
| 2026-03-13 | ₹1645.50 | ₹1675.40 | ₹1605.40 | ₹1642.70 | 79,039 |
| 2026-03-12 | ₹1649.00 | ₹1682.80 | ₹1612.00 | ₹1645.50 | 69,375 |
| 2026-03-11 | ₹1697.60 | ₹1699.00 | ₹1642.50 | ₹1653.30 | 76,801 |
| 2026-03-10 | ₹1721.50 | ₹1740.00 | ₹1680.20 | ₹1697.60 | 164,800 |
| 2026-03-09 | ₹1723.10 | ₹1728.50 | ₹1670.00 | ₹1721.50 | 96,507 |
| 2026-03-06 | ₹1640.70 | ₹1779.10 | ₹1627.80 | ₹1758.20 | 866,202 |
| 2026-03-05 | ₹1637.80 | ₹1661.40 | ₹1608.30 | ₹1650.10 | 91,242 |
| 2026-03-04 | ₹1558.40 | ₹1646.20 | ₹1556.70 | ₹1629.80 | 126,108 |
| 2026-03-02 | ₹1570.00 | ₹1592.40 | ₹1570.00 | ₹1589.90 | 40,176 |
| 2026-02-27 | ₹1594.20 | ₹1615.60 | ₹1586.60 | ₹1605.00 | 34,657 |
| 2026-02-26 | ₹1587.40 | ₹1598.40 | ₹1579.90 | ₹1594.20 | 39,908 |
| 2026-02-25 | ₹1588.00 | ₹1598.70 | ₹1574.20 | ₹1587.40 | 238,007 |
| 2026-02-24 | ₹1627.00 | ₹1627.00 | ₹1592.30 | ₹1599.40 | 88,296 |
| 2026-02-23 | ₹1607.50 | ₹1636.00 | ₹1603.10 | ₹1633.40 | 52,406 |
| 2026-02-20 | ₹1607.60 | ₹1620.00 | ₹1600.00 | ₹1602.60 | 32,199 |
| 2026-02-19 | ₹1622.50 | ₹1624.50 | ₹1600.00 | ₹1607.60 | 34,633 |
| 2026-02-18 | ₹1598.50 | ₹1624.00 | ₹1594.00 | ₹1614.60 | 35,821 |
| 2026-02-17 | ₹1605.00 | ₹1606.00 | ₹1592.20 | ₹1598.80 | 59,641 |
| 2026-02-16 | ₹1622.10 | ₹1622.10 | ₹1584.50 | ₹1612.10 | 54,794 |
| 2026-02-13 | ₹1615.70 | ₹1649.00 | ₹1569.30 | ₹1628.80 | 121,184 |
| 2026-02-12 | ₹1630.40 | ₹1630.50 | ₹1612.10 | ₹1621.20 | 51,970 |
| 2026-02-11 | ₹1655.00 | ₹1657.90 | ₹1610.50 | ₹1627.40 | 347,405 |
| 2026-02-10 | ₹1546.00 | ₹1630.50 | ₹1530.20 | ₹1619.70 | 158,265 |
| 2026-02-09 | ₹1540.00 | ₹1540.00 | ₹1492.70 | ₹1533.60 | 160,151 |
| 2026-02-06 | ₹1480.00 | ₹1544.90 | ₹1473.70 | ₹1524.80 | 183,243 |
| 2026-02-05 | ₹1499.00 | ₹1507.00 | ₹1478.10 | ₹1483.80 | 554,673 |
| 2026-02-04 | ₹1514.00 | ₹1520.00 | ₹1496.00 | ₹1514.90 | 36,402 |
| 2026-02-03 | ₹1476.00 | ₹1515.90 | ₹1473.20 | ₹1509.40 | 52,325 |
| 2026-02-02 | ₹1451.10 | ₹1478.10 | ₹1441.80 | ₹1464.30 | 36,576 |
| 2026-02-01 | ₹1451.00 | ₹1479.70 | ₹1432.30 | ₹1469.80 | 50,660 |
| 2026-01-30 | ₹1421.00 | ₹1487.80 | ₹1415.00 | ₹1468.50 | 145,408 |
| 2026-01-29 | ₹1418.00 | ₹1464.50 | ₹1410.00 | ₹1427.70 | 121,239 |
| 2026-01-28 | ₹1418.60 | ₹1433.90 | ₹1405.50 | ₹1427.50 | 107,707 |
| 2026-01-27 | ₹1446.90 | ₹1452.00 | ₹1401.10 | ₹1423.60 | 528,049 |
| 2026-01-23 | ₹1443.70 | ₹1453.70 | ₹1425.10 | ₹1441.50 | 61,929 |
| 2026-01-22 | ₹1446.00 | ₹1451.00 | ₹1428.20 | ₹1443.60 | 162,520 |
| 2026-01-21 | ₹1440.00 | ₹1457.60 | ₹1426.50 | ₹1450.10 | 183,245 |
| 2026-01-20 | ₹1497.60 | ₹1504.60 | ₹1449.70 | ₹1454.60 | 80,314 |
| 2026-01-19 | ₹1512.60 | ₹1520.30 | ₹1496.70 | ₹1506.10 | 40,390 |
| 2026-01-16 | ₹1515.10 | ₹1522.00 | ₹1497.60 | ₹1520.30 | 57,692 |
| 2026-01-14 | ₹1523.80 | ₹1529.70 | ₹1510.00 | ₹1519.60 | 103,190 |
| 2026-01-13 | ₹1515.00 | ₹1542.00 | ₹1506.10 | ₹1533.80 | 72,147 |
| 2026-01-12 | ₹1536.00 | ₹1536.10 | ₹1495.40 | ₹1517.20 | 121,829 |
| 2026-01-09 | ₹1550.00 | ₹1555.00 | ₹1533.00 | ₹1546.80 | 58,624 |
| 2026-01-08 | ₹1566.10 | ₹1583.00 | ₹1550.20 | ₹1560.80 | 84,001 |
| 2026-01-07 | ₹1582.00 | ₹1585.30 | ₹1570.60 | ₹1575.30 | 46,963 |
| 2026-01-06 | ₹1581.60 | ₹1592.70 | ₹1564.00 | ₹1590.30 | 54,015 |
| 2026-01-05 | ₹1605.90 | ₹1608.00 | ₹1585.00 | ₹1587.70 | 50,675 |
| 2026-01-02 | ₹1601.10 | ₹1607.00 | ₹1588.00 | ₹1596.40 | 69,176 |
| 2026-01-01 | ₹1629.70 | ₹1629.70 | ₹1600.00 | ₹1608.10 | 38,178 |
United Breweries Share Price Performance Analysis (Jul 2008 - Jun 2026)
UBL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-16.69%
₹1608.10 → ₹1339.70
Year to Date
Price Volatility
7.39%
Low Volatility
Year to Date
Average Daily Volume
182,381
Year to Date Average
NSE Exchange
United Breweries Share Price History – Frequently Asked Questions
Common questions about UBL historical data and records. Examine United Breweries quarterly earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of United Breweries (UBL)?
The all-time high share price of United Breweries was ₹2299.7 recorded on February 03, 2025 on the NSE exchange.
What is the all-time low share price of United Breweries (UBL)?
The all-time low share price of United Breweries was ₹63.05 recorded on January 15, 2009 on the NSE exchange.
How can I download UBL historical share price data?
You can download United Breweries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for UBL shares?
The highest trading volume day for United Breweries was 7,143,831 shares traded on May 31, 2016 on the NSE exchange, with share price at ₹725.6.