UBHOLDING.BO Historical Prices | UNITED BREWR Stock

BSE

1.93% NSE

2.09%

United Breweries holdings (UBHOLDING.BO)

-BSE

35.75 1.95(5.17%) 23 May 3:53PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May, 2013	37.40	38.10	35.60	35.75	99,800	35.75
22 May, 2013	37.50	39.15	37.00	37.70	312,800	37.70
21 May, 2013	37.05	37.75	36.50	36.90	47,200	36.90
20 May, 2013	37.50	37.80	36.60	36.85	279,000	36.85
17 May, 2013	37.80	38.15	36.85	37.10	122,900	37.10
16 May, 2013	38.80	39.10	37.50	37.85	47,100	37.85
15 May, 2013	36.85	39.70	36.85	38.70	156,000	38.70
14 May, 2013	37.85	37.85	36.10	36.40	39,400	36.40
13 May, 2013	38.20	38.25	36.50	36.75	48,400	36.75
10 May, 2013	38.95	38.95	37.65	37.80	25,500	37.80
9 May, 2013	39.05	39.05	37.55	38.10	38,900	38.10
8 May, 2013	39.45	40.00	38.55	38.80	62,200	38.80
7 May, 2013	38.30	39.35	37.45	38.60	125,700	38.60
6 May, 2013	38.65	39.55	38.10	38.45	68,800	38.45
3 May, 2013	39.40	39.80	37.75	38.65	55,100	38.65
2 May, 2013	39.80	40.90	38.75	39.15	122,700	39.15
1 May, 2013	39.65	39.65	39.65	39.65	0	39.65
30 Apr, 2013	38.00	39.75	38.00	39.65	192,700	39.65
29 Apr, 2013	38.50	38.90	36.30	37.55	51,800	37.55
26 Apr, 2013	39.50	40.00	37.55	38.20	61,900	38.20
25 Apr, 2013	40.00	40.50	39.10	39.30	97,500	39.30
24 Apr, 2013	39.75	39.75	39.75	39.75	0	39.75
23 Apr, 2013	40.00	41.90	39.10	39.75	112,100	39.75
22 Apr, 2013	40.00	40.70	39.20	40.30	86,300	40.30
19 Apr, 2013	39.90	39.90	39.90	39.90	0	39.90
18 Apr, 2013	42.20	42.20	39.40	39.90	93,000	39.90
17 Apr, 2013	39.00	40.60	37.10	40.60	207,700	40.60
16 Apr, 2013	39.25	39.80	38.10	38.70	83,400	38.70
15 Apr, 2013	39.50	40.80	38.20	39.35	129,300	39.35
12 Apr, 2013	40.95	41.50	38.60	39.60	169,600	39.60
11 Apr, 2013	39.90	39.90	38.70	39.90	247,800	39.90
10 Apr, 2013	36.10	38.55	36.00	38.00	159,400	38.00
9 Apr, 2013	40.90	41.20	37.55	37.55	158,700	37.55
8 Apr, 2013	35.80	39.50	35.80	39.50	373,100	39.50
5 Apr, 2013	37.65	37.65	37.65	37.65	23,900	37.65
4 Apr, 2013	39.60	39.60	39.60	39.60	9,800	39.60
3 Apr, 2013	43.50	43.50	41.65	41.65	25,600	41.65
2 Apr, 2013	43.80	43.80	41.50	43.80	864,000	43.80
1 Apr, 2013	41.75	41.75	41.00	41.75	112,100	41.75
29 Mar, 2013	39.80	39.80	39.80	39.80	0	39.80
28 Mar, 2013	37.95	39.80	36.20	39.80	68,500	39.80
27 Mar, 2013	37.95	37.95	37.95	37.95	0	37.95
26 Mar, 2013	38.30	40.40	37.95	37.95	160,200	37.95
25 Mar, 2013	39.85	43.95	39.85	39.90	322,000	39.90
22 Mar, 2013	41.90	41.90	41.90	41.90	22,700	41.90
21 Mar, 2013	44.10	44.10	44.10	44.10	21,300	44.10
20 Mar, 2013	47.10	47.10	46.40	46.40	11,500	46.40
19 Mar, 2013	51.35	51.35	48.80	48.80	30,300	48.80
18 Mar, 2013	51.70	52.40	51.35	51.35	79,800	51.35
15 Mar, 2013	56.10	57.60	54.05	54.05	154,400	54.05
14 Mar, 2013	58.20	58.90	56.35	56.85	167,800	56.85
13 Mar, 2013	57.50	60.50	56.00	57.90	315,000	57.90
12 Mar, 2013	57.95	59.60	57.10	58.50	413,200	58.50
11 Mar, 2013	56.00	56.80	55.20	56.80	354,000	56.80
8 Mar, 2013	52.90	54.10	52.50	54.10	141,400	54.10
7 Mar, 2013	51.55	51.55	50.00	51.55	539,000	51.55
6 Mar, 2013	49.10	49.10	47.00	49.10	121,200	49.10
5 Mar, 2013	42.40	46.80	42.40	46.80	265,700	46.80
4 Mar, 2013	45.10	46.00	44.60	44.60	15,600	44.60
1 Mar, 2013	49.00	51.30	46.90	46.90	269,500	46.90
28 Feb, 2013	50.00	54.00	49.35	49.35	499,100	49.35
27 Feb, 2013	51.90	53.40	51.90	51.90	105,200	51.90
26 Feb, 2013	56.50	56.50	54.60	54.60	21,700	54.60
25 Feb, 2013	63.00	63.00	57.45	57.45	160,200	57.45
22 Feb, 2013	61.55	62.55	59.85	60.45	191,000	60.45
21 Feb, 2013	64.00	64.40	61.50	61.65	157,000	61.65
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On UBHOLDING.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

United Breweries holdings (UBHOLDING.BO)