United Breweries Share Price History United Breweries

1,039.00

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

1,051.40

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

1,035.00

Open ()
Open Interest
(Contracts)
VWAP ()
Day's Vol
(shares)
Detailed Quote

United Breweries Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
03-Jul-2020 1,060 1,067 1,031 1,037 15,392 413 82,546 35.80 -23
02-Jul-2020 1,035 1,061 1,029 1,056 28,380 658 206,049 31.90 20.70
01-Jul-2020 1,035 1,049 1,018 1,024 15,491 373 139,768 30.70 -11
30-Jun-2020 1,008 1,047 1,008 1,038 37,118 865 236,420 38.50 29.80
29-Jun-2020 1,019 1,025 1,000 1,006 17,137 563 190,230 24.60 -13
26-Jun-2020 1,051 1,062 1,011 1,018 36,539 698 262,055 50.90 -33
25-Jun-2020 1,047 1,061 1,022 1,049 35,061 857 235,205 39.40 2.10
24-Jun-2020 1,049 1,087 1,040 1,051 51,425 1,394 442,997 47.10 1.40
23-Jun-2020 1,040 1,052 1,026 1,043 13,383 354 103,347 25.80 2.90
22-Jun-2020 1,021 1,046 1,014 1,035 15,711 513 143,084 31.50 15
19-Jun-2020 1,012 1,055 1,012 1,020 45,034 1,410 275,934 43 8.05
18-Jun-2020 1,002 1,024 1,001 1,012 18,670 463 138,487 22.90 9.95
17-Jun-2020 1,006 1,015 997 1,002 14,736 317 89,977 17.70 -3.50
16-Jun-2020 1,021 1,025 987 1,004 21,058 612 239,387 37.70 -17
15-Jun-2020 1,014 1,028 1,001 1,007 19,887 735 299,552 26.80 -6.90
12-Jun-2020 941 1,020 941 1,014 24,382 705 151,985 78.90 72.60
11-Jun-2020 1,011 1,027 992 999 60,104 1,074 410,685 34.80 -12
10-Jun-2020 1,015 1,027 998 1,010 21,340 480 101,441 29.90 -5.60
09-Jun-2020 1,027 1,041 1,004 1,010 25,432 674 155,157 37 -17
08-Jun-2020 1,058 1,058 1,003 1,019 52,117 1,579 324,873 55.10 -39