UBL Historical Share Price Data
United Breweries Ltd Share Price
UBL
CMP as on 08-May-24 3:57
₹ 2,016
₹ 2,016
10.50 | 0.52%
Open
₹ 1,960
₹ 1,960
Turnover(lac)
₹ 27,088
₹ 27,088
Prev. Close
₹ 2,005.25
₹ 2,005.25
Day's Vol (shares)
₹ 1,343,822
₹ 1,343,822
Day's Vol (shares)
₹ 1,938.55 ₹ 2,039.40
CMP as on 08-May-24 12:00
₹ 2,015
₹ 2,015
13.70 | 0.68%
Open
₹ 1,968
₹ 1,968
Turnover(lac)
₹ 410
₹ 410
Prev. Close
₹ 2,001.75
₹ 2,001.75
Day's Vol (shares)
₹ 20,340
₹ 20,340
Day's Vol (shares)
₹ 1,940.00 ₹ 2,036.80
CMP as on 08-May-24 3:29
₹ 2,005
₹ 2,005
22.25 | 1.12%
Open
₹ 1,932
₹ 1,932
Open Interest(Contracts)
₹ 3,228,400
₹ 3,228,400
VWAP
₹ 1,982.66
₹ 1,982.66
Day's Vol (shares)
₹ 3,693,600
₹ 3,693,600
Day's Vol (shares)
₹ 1,914.05 ₹ 2,042.35
₹ 1,914.05 ₹ 2,042.35
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
08-Apr-2024 | 1812.35 | 1848.9 | 1793.85 | 1836.75 | 27570 | 767666874.4 | 164194 | 55.05 | 24.40 |
09-Apr-2024 | 1845.5 | 1853.8 | 1796.3 | 1824.7 | 39153 | 1158222469.5 | 324908 | 57.50 | -20.80 |
10-Apr-2024 | 1825 | 1852 | 1801 | 1840.85 | 35818 | 528688961.65 | 91799 | 51.00 | 15.85 |
12-Apr-2024 | 1838.9 | 1864.05 | 1824.25 | 1850.4 | 23088 | 713874387.85 | 199333 | 39.80 | 11.50 |
15-Apr-2024 | 1813.3 | 1878.35 | 1813.3 | 1848.35 | 33547 | 663671763.25 | 358265 | 65.05 | 35.05 |
16-Apr-2024 | 1844.65 | 1857.45 | 1831.7 | 1853.55 | 15720 | 451104787.9 | 128397 | 25.75 | 8.90 |
18-Apr-2024 | 1864.5 | 1864.5 | 1830 | 1840.75 | 15237 | 281821478.9 | 61155 | 34.50 | -23.75 |
19-Apr-2024 | 1839.9 | 1849.25 | 1825.2 | 1834 | 10193 | 199866527.55 | 33088 | 24.05 | -5.90 |
22-Apr-2024 | 1837 | 1859.7 | 1835.8 | 1853.85 | 11444 | 208960177.3 | 35626 | 23.90 | 16.85 |
23-Apr-2024 | 1847.05 | 1868.95 | 1837.05 | 1860.2 | 10301 | 247222557.15 | 53940 | 31.90 | 13.15 |
24-Apr-2024 | 1872.45 | 2046.2 | 1855.1 | 2030.95 | 83028 | 4907635551.4 | 993642 | 191.10 | 158.50 |
25-Apr-2024 | 2022.4 | 2106 | 2012 | 2022.35 | 74117 | 2968914233 | 1441742 | 94.00 | -0.05 |
26-Apr-2024 | 2012.05 | 2062.55 | 1978 | 2045.55 | 36510 | 845842762.5 | 103751 | 84.55 | 33.50 |
29-Apr-2024 | 2057.15 | 2074 | 2018.65 | 2038.25 | 29075 | 681771679.8 | 123096 | 55.35 | -18.90 |
30-Apr-2024 | 2043.25 | 2055.35 | 2026.4 | 2037.9 | 25066 | 734683508.35 | 220654 | 28.95 | -5.35 |
02-May-2024 | 2037.9 | 2073.45 | 2027.75 | 2053.7 | 26818 | 624755594.65 | 118756 | 45.70 | 15.80 |
03-May-2024 | 2065 | 2070.55 | 1992.3 | 2039.1 | 26619 | 874501149.05 | 185566 | 78.25 | -25.90 |
06-May-2024 | 2046.4 | 2046.4 | 1961 | 1984.7 | 33073 | 996520502.65 | 248779 | 85.40 | -61.70 |
07-May-2024 | 2000 | 2024.65 | 1965.75 | 2005.25 | 31940 | 765123493.9 | 140866 | 58.90 | 5.25 |