United Breweries

United Breweries Ltd Historical Data

NSEBSE

₹2,020.5

(-1.57%)

May 20, 2025|03:44:35 PM

Invest wise with Expert advice

From Date

21/04/2025

To Date

21/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	2,174	2,245	2,151.5	2,218	38,435	67,86,68,925.2	1,14,697
22-Apr-2025	2,232	2,294.9	2,218.3	2,230.8	29,318	90,09,61,949.9	2,99,971
23-Apr-2025	2,239.1	2,274.6	2,232	2,238.9	19,007	33,02,59,397.6	89,433
24-Apr-2025	2,252	2,254.9	2,166.8	2,176.6	22,551	31,51,35,114.3	70,507
25-Apr-2025	2,195	2,195	2,110.3	2,124.2	15,882	21,01,89,819	40,065
28-Apr-2025	2,124.2	2,166.1	2,115.3	2,159	14,410	14,73,13,219.2	35,927
29-Apr-2025	2,170	2,179	2,142	2,167.4	13,146	13,90,38,138.4	40,787
30-Apr-2025	2,160	2,177.1	2,135.2	2,160	13,452	13,24,25,069.2	33,696
02-May-2025	2,130	2,175	2,130	2,164.5	24,108	20,24,61,155.8	49,239
05-May-2025	2,180	2,194.5	2,080	2,131.1	23,373	26,11,59,259	72,550
06-May-2025	2,122.1	2,152.6	2,108.4	2,136.8	11,373	11,17,31,281.5	27,815
07-May-2025	2,131	2,199	2,111	2,181.8	25,858	28,04,02,188.4	61,703
08-May-2025	2,210	2,245	2,128	2,168.9	32,339	91,86,46,960.3	2,31,717
09-May-2025	2,100	2,186.9	2,090.1	2,174.3	19,184	27,73,54,602.6	48,632
12-May-2025	2,211.5	2,211.5	2,090	2,119.8	20,773	49,94,86,975	1,16,401
13-May-2025	2,120	2,145	2,015.4	2,035.6	39,192	89,86,10,019.3	2,39,570
14-May-2025	2,064.8	2,085.3	2,045.6	2,074.4	10,211	21,20,34,431.7	38,392
15-May-2025	2,085.3	2,090	2,050	2,066.6	9,844	15,22,77,439	36,014
16-May-2025	2,064.9	2,071	2,040	2,050.6	12,707	28,34,63,553.5	93,085
19-May-2025	2,050.6	2,090	2,029	2,052.8	15,598	21,22,16,627.2	51,764