Singapore markets closed
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
56,991.14 -3,349.52 (-5.55%) CMC Crypto 200
1,198.93 -62.26 (-4.94%)
United Breweries Limited (UBL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 2,038.00 | 2,043.40 | 2,007.00 | 2,010.90 | 2,010.90 | 2,942 |
| 03 Jul 2024 | 2,063.55 | 2,063.55 | 2,030.00 | 2,035.40 | 2,035.40 | 7,431 |
| 02 Jul 2024 | 2,029.95 | 2,040.00 | 2,005.90 | 2,032.00 | 2,032.00 | 3,362 |
| 01 Jul 2024 | 1,990.35 | 2,022.00 | 1,972.95 | 2,008.00 | 2,008.00 | 9,418 |
| 28 Jun 2024 | 1,991.20 | 2,003.55 | 1,975.90 | 1,986.30 | 1,986.30 | 9,923 |
| 27 Jun 2024 | 1,969.95 | 1,999.95 | 1,968.15 | 1,991.50 | 1,991.50 | 5,410 |
| 26 Jun 2024 | 1,994.95 | 2,011.20 | 1,957.20 | 1,961.95 | 1,961.95 | 26,026 |
| 25 Jun 2024 | 2,089.50 | 2,089.50 | 1,990.85 | 1,995.10 | 1,995.10 | 16,493 |
| 24 Jun 2024 | 2,075.20 | 2,093.95 | 2,037.70 | 2,083.25 | 2,083.25 | 3,625 |
| 21 Jun 2024 | 2,094.30 | 2,097.15 | 2,062.35 | 2,065.65 | 2,065.65 | 2,650 |
| 20 Jun 2024 | 2,120.00 | 2,122.40 | 2,082.10 | 2,088.75 | 2,088.75 | 7,507 |
| 19 Jun 2024 | 2,098.75 | 2,116.30 | 2,066.75 | 2,096.05 | 2,096.05 | 5,371 |
| 18 Jun 2024 | 2,105.55 | 2,116.40 | 2,079.50 | 2,092.30 | 2,092.30 | 7,030 |
| 14 Jun 2024 | 2,123.25 | 2,130.25 | 2,099.95 | 2,110.05 | 2,110.05 | 6,392 |
| 13 Jun 2024 | 2,129.80 | 2,138.20 | 2,114.60 | 2,116.95 | 2,116.95 | 4,336 |
| 12 Jun 2024 | 2,146.35 | 2,178.00 | 2,111.60 | 2,129.85 | 2,129.85 | 3,056 |
| 11 Jun 2024 | 2,165.95 | 2,173.00 | 2,135.15 | 2,138.60 | 2,138.60 | 8,910 |
| 10 Jun 2024 | 2,098.80 | 2,153.25 | 2,084.20 | 2,146.45 | 2,146.45 | 8,513 |
| 07 Jun 2024 | 2,050.60 | 2,099.95 | 2,044.45 | 2,069.90 | 2,069.90 | 10,105 |
| 06 Jun 2024 | 1,976.60 | 2,046.00 | 1,969.10 | 2,033.75 | 2,033.75 | 3,927 |
| 05 Jun 2024 | 1,951.95 | 2,069.30 | 1,924.40 | 2,016.10 | 2,016.10 | 36,466 |
| 04 Jun 2024 | 1,860.00 | 1,977.80 | 1,831.00 | 1,931.30 | 1,931.30 | 18,800 |
| 03 Jun 2024 | 1,915.00 | 1,915.00 | 1,859.20 | 1,874.75 | 1,874.75 | 3,289 |
| 31 May 2024 | 1,845.00 | 1,876.75 | 1,839.60 | 1,859.30 | 1,859.30 | 4,533 |
| 30 May 2024 | 1,850.05 | 1,867.10 | 1,831.00 | 1,841.80 | 1,841.80 | 5,384 |
| 29 May 2024 | 1,870.65 | 1,883.15 | 1,852.00 | 1,879.30 | 1,879.30 | 1,087 |
| 28 May 2024 | 1,868.85 | 1,885.00 | 1,849.10 | 1,866.95 | 1,866.95 | 5,646 |
| 27 May 2024 | 1,877.55 | 1,883.85 | 1,860.00 | 1,868.85 | 1,868.85 | 2,275 |
| 24 May 2024 | 1,881.75 | 1,883.20 | 1,857.15 | 1,870.65 | 1,870.65 | 6,423 |
| 23 May 2024 | 1,889.35 | 1,896.60 | 1,872.05 | 1,881.35 | 1,881.35 | 1,735 |
| 22 May 2024 | 1,894.80 | 1,894.80 | 1,845.00 | 1,876.15 | 1,876.15 | 3,332 |
| 21 May 2024 | 1,918.90 | 1,918.90 | 1,867.35 | 1,891.95 | 1,891.95 | 39,851 |
| 17 May 2024 | 1,899.00 | 1,930.85 | 1,887.65 | 1,924.45 | 1,924.45 | 2,807 |
| 16 May 2024 | 1,889.95 | 1,905.90 | 1,886.60 | 1,899.25 | 1,899.25 | 3,248 |
| 15 May 2024 | 1,917.75 | 1,924.25 | 1,880.50 | 1,887.30 | 1,887.30 | 5,319 |
| 14 May 2024 | 1,959.90 | 1,959.90 | 1,901.45 | 1,915.65 | 1,915.65 | 5,152 |
| 13 May 2024 | 1,924.65 | 1,950.00 | 1,886.45 | 1,948.05 | 1,948.05 | 3,510 |
| 10 May 2024 | 1,910.70 | 1,947.60 | 1,901.00 | 1,919.10 | 1,919.10 | 5,907 |
| 09 May 2024 | 2,016.00 | 2,016.00 | 1,905.00 | 1,911.30 | 1,911.30 | 8,729 |
| 08 May 2024 | 1,967.95 | 2,036.80 | 1,940.00 | 2,015.45 | 2,015.45 | 20,340 |
| 07 May 2024 | 2,005.95 | 2,022.00 | 1,967.30 | 2,001.75 | 2,001.75 | 18,088 |
| 06 May 2024 | 2,040.00 | 2,040.00 | 1,962.50 | 1,982.70 | 1,982.70 | 6,070 |
| 03 May 2024 | 2,061.10 | 2,070.00 | 1,994.70 | 2,037.15 | 2,037.15 | 8,619 |
| 02 May 2024 | 2,026.35 | 2,071.15 | 2,026.35 | 2,053.20 | 2,053.20 | 6,650 |
| 30 Apr 2024 | 2,038.05 | 2,054.25 | 2,029.90 | 2,039.00 | 2,039.00 | 2,102 |
| 29 Apr 2024 | 2,042.50 | 2,077.75 | 2,020.00 | 2,036.95 | 2,036.95 | 13,670 |
| 26 Apr 2024 | 2,001.35 | 2,060.35 | 1,978.15 | 2,045.55 | 2,045.55 | 6,830 |
| 25 Apr 2024 | 2,020.45 | 2,106.70 | 2,012.75 | 2,022.10 | 2,022.10 | 43,246 |
| 24 Apr 2024 | 1,874.35 | 2,045.65 | 1,855.90 | 2,040.45 | 2,040.45 | 30,644 |
| 23 Apr 2024 | 1,845.10 | 1,870.20 | 1,838.60 | 1,859.70 | 1,859.70 | 2,462 |
| 22 Apr 2024 | 1,835.10 | 1,859.35 | 1,835.10 | 1,853.50 | 1,853.50 | 4,229 |
| 19 Apr 2024 | 1,834.95 | 1,848.75 | 1,827.65 | 1,834.65 | 1,834.65 | 2,024 |
| 18 Apr 2024 | 1,874.95 | 1,874.95 | 1,832.55 | 1,839.35 | 1,839.35 | 1,693 |
| 16 Apr 2024 | 1,845.00 | 1,857.10 | 1,833.70 | 1,853.05 | 1,853.05 | 2,018 |
| 15 Apr 2024 | 1,807.05 | 1,878.25 | 1,807.05 | 1,846.80 | 1,846.80 | 16,613 |
| 12 Apr 2024 | 1,837.30 | 1,862.75 | 1,825.25 | 1,851.10 | 1,851.10 | 4,093 |
| 10 Apr 2024 | 1,829.30 | 1,851.95 | 1,802.50 | 1,840.80 | 1,840.80 | 3,852 |
| 09 Apr 2024 | 1,843.65 | 1,851.95 | 1,795.20 | 1,823.95 | 1,823.95 | 8,318 |
| 08 Apr 2024 | 1,804.85 | 1,848.00 | 1,793.75 | 1,836.95 | 1,836.95 | 11,340 |
| 05 Apr 2024 | 1,795.35 | 1,818.35 | 1,770.65 | 1,807.55 | 1,807.55 | 3,413 |
| 04 Apr 2024 | 1,802.05 | 1,807.00 | 1,777.20 | 1,780.80 | 1,780.80 | 2,238 |
| 03 Apr 2024 | 1,804.30 | 1,825.00 | 1,773.50 | 1,801.25 | 1,801.25 | 2,941 |
| 02 Apr 2024 | 1,775.85 | 1,822.90 | 1,772.65 | 1,804.55 | 1,804.55 | 9,158 |
| 01 Apr 2024 | 1,750.50 | 1,811.85 | 1,736.80 | 1,785.75 | 1,785.75 | 16,321 |
| 28 Mar 2024 | 1,701.55 | 1,745.55 | 1,688.65 | 1,732.35 | 1,732.35 | 4,002 |
| 27 Mar 2024 | 1,710.00 | 1,715.20 | 1,687.15 | 1,695.85 | 1,695.85 | 2,480 |
| 26 Mar 2024 | 1,720.35 | 1,735.05 | 1,709.00 | 1,713.90 | 1,713.90 | 1,478 |
| 22 Mar 2024 | 1,724.95 | 1,740.80 | 1,710.25 | 1,729.15 | 1,729.15 | 3,221 |
| 21 Mar 2024 | 1,723.45 | 1,724.00 | 1,704.00 | 1,721.15 | 1,721.15 | 1,970 |
| 20 Mar 2024 | 1,688.55 | 1,722.00 | 1,683.40 | 1,711.95 | 1,711.95 | 4,408 |
| 19 Mar 2024 | 1,729.85 | 1,729.85 | 1,667.85 | 1,683.30 | 1,683.30 | 1,723 |
| 18 Mar 2024 | 1,750.00 | 1,750.00 | 1,686.00 | 1,729.65 | 1,729.65 | 4,298 |
| 15 Mar 2024 | 1,710.95 | 1,746.45 | 1,698.00 | 1,738.85 | 1,738.85 | 9,074 |
| 14 Mar 2024 | 1,721.95 | 1,734.95 | 1,667.75 | 1,721.70 | 1,721.70 | 3,564 |
| 13 Mar 2024 | 1,712.30 | 1,745.00 | 1,680.00 | 1,688.65 | 1,688.65 | 8,531 |
| 12 Mar 2024 | 1,715.00 | 1,750.00 | 1,695.00 | 1,715.50 | 1,715.50 | 10,779 |
| 11 Mar 2024 | 1,716.00 | 1,716.00 | 1,678.45 | 1,698.95 | 1,698.95 | 1,333 |
| 07 Mar 2024 | 1,735.95 | 1,735.95 | 1,694.70 | 1,697.35 | 1,697.35 | 3,650 |
| 06 Mar 2024 | 1,702.20 | 1,717.55 | 1,672.30 | 1,714.30 | 1,714.30 | 4,829 |
| 05 Mar 2024 | 1,729.65 | 1,729.65 | 1,696.70 | 1,704.30 | 1,704.30 | 1,296 |
| 04 Mar 2024 | 1,717.50 | 1,717.50 | 1,693.30 | 1,712.40 | 1,712.40 | 1,006 |
| 01 Mar 2024 | 1,730.65 | 1,730.65 | 1,693.05 | 1,696.70 | 1,696.70 | 925 |
| 29 Feb 2024 | 1,676.85 | 1,705.55 | 1,650.05 | 1,696.75 | 1,696.75 | 3,510 |
| 28 Feb 2024 | 1,690.00 | 1,699.20 | 1,645.80 | 1,655.25 | 1,655.25 | 5,640 |
| 27 Feb 2024 | 1,733.90 | 1,733.90 | 1,685.70 | 1,688.75 | 1,688.75 | 1,237 |
| 26 Feb 2024 | 1,738.75 | 1,738.75 | 1,695.00 | 1,706.75 | 1,706.75 | 1,307 |
| 23 Feb 2024 | 1,730.55 | 1,735.95 | 1,707.55 | 1,714.75 | 1,714.75 | 2,667 |
| 22 Feb 2024 | 1,710.30 | 1,737.05 | 1,708.80 | 1,733.65 | 1,733.65 | 2,082 |
| 21 Feb 2024 | 1,730.15 | 1,741.00 | 1,713.25 | 1,719.35 | 1,719.35 | 1,435 |
| 20 Feb 2024 | 1,745.15 | 1,760.60 | 1,721.00 | 1,729.15 | 1,729.15 | 3,571 |
| 19 Feb 2024 | 1,750.20 | 1,770.90 | 1,739.30 | 1,766.35 | 1,766.35 | 1,852 |
| 16 Feb 2024 | 1,779.80 | 1,779.80 | 1,724.15 | 1,733.35 | 1,733.35 | 5,997 |
| 15 Feb 2024 | 1,743.55 | 1,770.35 | 1,728.10 | 1,762.00 | 1,762.00 | 3,135 |
| 14 Feb 2024 | 1,799.40 | 1,799.40 | 1,719.85 | 1,737.35 | 1,737.35 | 807 |
| 13 Feb 2024 | 1,724.60 | 1,745.65 | 1,709.00 | 1,737.45 | 1,737.45 | 2,441 |
| 12 Feb 2024 | 1,764.70 | 1,771.35 | 1,720.65 | 1,726.30 | 1,726.30 | 7,250 |
| 09 Feb 2024 | 1,781.00 | 1,821.00 | 1,746.75 | 1,770.70 | 1,770.70 | 17,897 |
| 08 Feb 2024 | 1,789.70 | 1,802.90 | 1,742.50 | 1,757.75 | 1,757.75 | 3,371 |
| 07 Feb 2024 | 1,811.20 | 1,825.35 | 1,778.85 | 1,789.65 | 1,789.65 | 3,922 |
| 06 Feb 2024 | 1,793.60 | 1,802.00 | 1,763.15 | 1,796.95 | 1,796.95 | 4,134 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.