United Breweries (UBL) | Historique des prix et rendements | 2008 - 2026
United Breweries Ltd. Large-cap Consumer Defensive
Graphique historique des prix United Breweries
Données historiques des prix United Breweries
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 15 juin 2026 | ₹1 349,40 | -0,29% | ₹1 365,00 | ₹1 373,00 | ₹1 342,10 | 65,5K |
| 12 juin 2026 | ₹1 353,30 | +2,47% | ₹1 332,30 | ₹1 358,00 | ₹1 323,60 | 67,9K |
| 11 juin 2026 | ₹1 320,70 | -0,50% | ₹1 328,90 | ₹1 345,20 | ₹1 315,80 | 52,4K |
| 10 juin 2026 | ₹1 327,30 | -0,13% | ₹1 327,20 | ₹1 351,50 | ₹1 320,00 | 150,2K |
| 9 juin 2026 | ₹1 329,00 | +1,12% | ₹1 315,00 | ₹1 338,00 | ₹1 315,00 | 41,0K |
| 8 juin 2026 | ₹1 314,30 | -0,73% | ₹1 325,00 | ₹1 325,00 | ₹1 303,00 | 65,3K |
| 5 juin 2026 | ₹1 324,00 | -1,98% | ₹1 350,70 | ₹1 358,00 | ₹1 320,50 | 63,6K |
| 4 juin 2026 | ₹1 350,70 | +0,80% | ₹1 325,50 | ₹1 362,00 | ₹1 325,50 | 111,1K |
| 3 juin 2026 | ₹1 340,00 | +1,61% | ₹1 325,00 | ₹1 344,90 | ₹1 313,70 | 217,3K |
| 2 juin 2026 | ₹1 318,80 | +2,55% | ₹1 286,00 | ₹1 324,70 | ₹1 276,00 | 301,9K |
| 1 juin 2026 | ₹1 286,00 | -2,58% | ₹1 329,00 | ₹1 329,00 | ₹1 281,00 | 166,1K |
| 29 mai 2026 | ₹1 320,00 | -1,48% | ₹1 353,00 | ₹1 353,00 | ₹1 310,00 | 112,6K |
| 27 mai 2026 | ₹1 339,80 | -0,29% | ₹1 353,70 | ₹1 365,30 | ₹1 337,00 | 137,0K |
| 26 mai 2026 | ₹1 343,70 | +1,53% | ₹1 325,00 | ₹1 359,00 | ₹1 318,50 | 531,4K |
| 25 mai 2026 | ₹1 323,50 | +0,63% | ₹1 320,00 | ₹1 328,20 | ₹1 317,40 | 310,0K |
| 22 mai 2026 | ₹1 315,20 | -1,19% | ₹1 345,70 | ₹1 345,70 | ₹1 312,70 | 152,0K |
| 21 mai 2026 | ₹1 331,00 | -1,32% | ₹1 360,00 | ₹1 365,00 | ₹1 326,00 | 137,8K |
| 20 mai 2026 | ₹1 348,80 | +0,04% | ₹1 348,30 | ₹1 351,70 | ₹1 332,10 | 62,5K |
| 19 mai 2026 | ₹1 348,30 | -0,46% | ₹1 353,00 | ₹1 366,30 | ₹1 340,40 | 133,5K |
| 18 mai 2026 | ₹1 354,50 | -0,97% | ₹1 367,50 | ₹1 367,50 | ₹1 337,80 | 215,6K |
| 15 mai 2026 | ₹1 367,80 | -1,54% | ₹1 389,30 | ₹1 394,40 | ₹1 360,00 | 219,1K |
| 14 mai 2026 | ₹1 389,20 | +0,58% | ₹1 394,80 | ₹1 395,50 | ₹1 370,50 | 200,6K |
| 13 mai 2026 | ₹1 381,20 | -2,08% | ₹1 414,00 | ₹1 415,40 | ₹1 362,00 | 494,8K |
| 12 mai 2026 | ₹1 410,50 | -0,12% | ₹1 412,50 | ₹1 420,10 | ₹1 391,50 | 181,4K |
| 11 mai 2026 | ₹1 412,20 | -0,54% | ₹1 420,00 | ₹1 423,90 | ₹1 395,00 | 330,7K |
| 8 mai 2026 | ₹1 419,80 | -0,59% | ₹1 429,00 | ₹1 441,90 | ₹1 415,50 | 353,2K |
| 7 mai 2026 | ₹1 428,20 | +1,09% | ₹1 425,50 | ₹1 451,00 | ₹1 416,00 | 702,2K |
| 6 mai 2026 | ₹1 412,80 | -2,82% | ₹1 428,30 | ₹1 428,30 | ₹1 382,00 | 1,1M |
| 5 mai 2026 | ₹1 453,80 | -0,64% | ₹1 466,40 | ₹1 469,80 | ₹1 441,00 | 155,8K |
| 4 mai 2026 | ₹1 463,10 | +0,31% | ₹1 464,70 | ₹1 473,20 | ₹1 451,00 | 147,7K |
| 1 mai 2026 | ₹1 458,60 | 0,00% | ₹1 458,60 | ₹1 458,60 | ₹1 458,60 | N/A |
| 30 avr. 2026 | ₹1 458,60 | -0,75% | ₹1 468,80 | ₹1 473,60 | ₹1 445,50 | 136,9K |
| 29 avr. 2026 | ₹1 469,60 | -0,51% | ₹1 480,00 | ₹1 494,90 | ₹1 468,00 | 76,2K |
| 28 avr. 2026 | ₹1 477,20 | -0,14% | ₹1 485,00 | ₹1 498,70 | ₹1 472,00 | 150,7K |
| 27 avr. 2026 | ₹1 479,20 | +0,14% | ₹1 475,00 | ₹1 500,00 | ₹1 467,90 | 161,4K |
| 24 avr. 2026 | ₹1 477,10 | -0,41% | ₹1 497,90 | ₹1 498,90 | ₹1 465,00 | 70,2K |
| 23 avr. 2026 | ₹1 483,20 | -1,12% | ₹1 500,00 | ₹1 506,30 | ₹1 478,60 | 219,0K |
| 22 avr. 2026 | ₹1 500,00 | +0,11% | ₹1 509,00 | ₹1 534,20 | ₹1 492,30 | 233,3K |
| 21 avr. 2026 | ₹1 498,40 | -1,57% | ₹1 530,10 | ₹1 534,40 | ₹1 488,00 | 293,1K |
| 20 avr. 2026 | ₹1 522,30 | +1,92% | ₹1 493,60 | ₹1 543,60 | ₹1 476,20 | 464,6K |
| 17 avr. 2026 | ₹1 493,60 | +2,36% | ₹1 465,20 | ₹1 515,00 | ₹1 455,40 | 344,3K |
| 16 avr. 2026 | ₹1 459,20 | -0,78% | ₹1 480,50 | ₹1 480,50 | ₹1 447,10 | 337,4K |
| 15 avr. 2026 | ₹1 470,70 | +0,62% | ₹1 471,50 | ₹1 498,30 | ₹1 456,70 | 185,0K |
| 13 avr. 2026 | ₹1 461,70 | +0,52% | ₹1 440,00 | ₹1 467,50 | ₹1 425,00 | 176,6K |
| 10 avr. 2026 | ₹1 454,20 | -0,89% | ₹1 474,60 | ₹1 474,70 | ₹1 446,70 | 142,6K |
| 9 avr. 2026 | ₹1 467,20 | -1,96% | ₹1 496,00 | ₹1 496,00 | ₹1 453,10 | 324,4K |
| 8 avr. 2026 | ₹1 496,50 | +2,00% | ₹1 493,90 | ₹1 518,40 | ₹1 480,10 | 214,9K |
| 7 avr. 2026 | ₹1 467,10 | -0,99% | ₹1 493,70 | ₹1 498,70 | ₹1 459,00 | 97,5K |
| 6 avr. 2026 | ₹1 481,70 | -0,23% | ₹1 485,00 | ₹1 495,00 | ₹1 441,10 | 98,5K |
| 2 avr. 2026 | ₹1 485,10 | -6,26% | ₹1 565,00 | ₹1 565,00 | ₹1 478,00 | 216,6K |
| 1 avr. 2026 | ₹1 584,20 | +2,87% | ₹1 580,00 | ₹1 599,00 | ₹1 547,30 | 49,6K |
| 30 mars 2026 | ₹1 540,00 | -1,22% | ₹1 558,70 | ₹1 565,80 | ₹1 524,00 | 336,8K |
| 27 mars 2026 | ₹1 559,00 | -2,95% | ₹1 610,90 | ₹1 611,40 | ₹1 546,10 | 89,2K |
| 25 mars 2026 | ₹1 606,40 | +1,42% | ₹1 599,00 | ₹1 631,70 | ₹1 599,00 | 171,0K |
| 24 mars 2026 | ₹1 583,90 | +1,67% | ₹1 569,50 | ₹1 595,90 | ₹1 545,00 | 1,8M |
| 23 mars 2026 | ₹1 557,90 | -0,70% | ₹1 569,50 | ₹1 572,70 | ₹1 537,00 | 89,8K |
| 20 mars 2026 | ₹1 568,90 | -0,02% | ₹1 579,00 | ₹1 606,50 | ₹1 554,40 | 282,6K |
| 19 mars 2026 | ₹1 569,20 | -3,02% | ₹1 609,90 | ₹1 609,90 | ₹1 560,00 | 69,2K |
| 18 mars 2026 | ₹1 618,00 | +0,04% | ₹1 617,40 | ₹1 623,60 | ₹1 600,10 | 59,2K |
| 17 mars 2026 | ₹1 617,40 | +0,04% | ₹1 620,80 | ₹1 655,00 | ₹1 605,80 | 43,0K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 8 juin 2026 | ₹1 353,30 | +2,21% | ₹1 325,00 | ₹1 358,00 | ₹1 303,00 | 376,8K |
| 1 juin 2026 | ₹1 324,00 | +0,30% | ₹1 329,00 | ₹1 362,00 | ₹1 276,00 | 860,2K |
| 25 mai 2026 | ₹1 320,00 | +0,36% | ₹1 320,00 | ₹1 365,30 | ₹1 310,00 | 1,1M |
| 18 mai 2026 | ₹1 315,20 | -3,85% | ₹1 367,50 | ₹1 367,50 | ₹1 312,70 | 701,5K |
| 11 mai 2026 | ₹1 367,80 | -3,66% | ₹1 420,00 | ₹1 423,90 | ₹1 360,00 | 1,4M |
| 4 mai 2026 | ₹1 419,80 | -2,66% | ₹1 464,70 | ₹1 473,20 | ₹1 382,00 | 2,4M |
| 27 avr. 2026 | ₹1 458,60 | -1,25% | ₹1 475,00 | ₹1 500,00 | ₹1 445,50 | 525,2K |
| 20 avr. 2026 | ₹1 477,10 | -1,10% | ₹1 493,60 | ₹1 543,60 | ₹1 465,00 | 1,3M |
| 13 avr. 2026 | ₹1 493,60 | +2,71% | ₹1 440,00 | ₹1 515,00 | ₹1 425,00 | 1,0M |
| 6 avr. 2026 | ₹1 454,20 | -2,08% | ₹1 485,00 | ₹1 518,40 | ₹1 441,10 | 877,8K |
| 30 mars 2026 | ₹1 485,10 | -4,74% | ₹1 558,70 | ₹1 599,00 | ₹1 478,00 | 603,0K |
| 23 mars 2026 | ₹1 559,00 | -0,63% | ₹1 569,50 | ₹1 631,70 | ₹1 537,00 | 2,2M |
| 16 mars 2026 | ₹1 568,90 | -4,49% | ₹1 642,70 | ₹1 655,00 | ₹1 554,40 | 521,9K |
| 9 mars 2026 | ₹1 642,70 | -6,57% | ₹1 723,10 | ₹1 740,00 | ₹1 605,40 | 486,5K |
| 2 mars 2026 | ₹1 758,20 | +9,55% | ₹1 570,00 | ₹1 779,10 | ₹1 556,70 | 1,1M |
| 23 févr. 2026 | ₹1 605,00 | +0,15% | ₹1 607,50 | ₹1 636,00 | ₹1 574,20 | 453,3K |
| 16 févr. 2026 | ₹1 602,60 | -1,61% | ₹1 622,10 | ₹1 624,50 | ₹1 584,50 | 217,1K |
| 9 févr. 2026 | ₹1 628,80 | +6,82% | ₹1 540,00 | ₹1 657,90 | ₹1 492,70 | 839,0K |
| 2 févr. 2026 | ₹1 524,80 | +3,74% | ₹1 451,10 | ₹1 544,90 | ₹1 441,80 | 863,2K |
| 26 janv. 2026 | ₹1 469,80 | +1,96% | ₹1 446,90 | ₹1 487,80 | ₹1 401,10 | 953,1K |
| 19 janv. 2026 | ₹1 441,50 | -5,18% | ₹1 512,60 | ₹1 520,30 | ₹1 425,10 | 528,4K |
| 12 janv. 2026 | ₹1 520,30 | -1,71% | ₹1 536,00 | ₹1 542,00 | ₹1 495,40 | 354,9K |
| 5 janv. 2026 | ₹1 546,80 | -3,11% | ₹1 605,90 | ₹1 608,00 | ₹1 533,00 | 294,3K |
| 29 déc. 2025 | ₹1 596,40 | -1,69% | ₹1 615,00 | ₹1 629,70 | ₹1 588,00 | 194,2K |
| 22 déc. 2025 | ₹1 623,90 | +1,42% | ₹1 595,00 | ₹1 631,50 | ₹1 591,00 | 198,5K |
| 15 déc. 2025 | ₹1 601,20 | -2,85% | ₹1 648,20 | ₹1 648,50 | ₹1 574,10 | 278,9K |
| 8 déc. 2025 | ₹1 648,20 | -2,09% | ₹1 683,30 | ₹1 683,30 | ₹1 616,00 | 625,6K |
| 1 déc. 2025 | ₹1 683,30 | -0,43% | ₹1 690,00 | ₹1 740,70 | ₹1 662,00 | 1,4M |
| 24 nov. 2025 | ₹1 690,60 | -2,10% | ₹1 730,00 | ₹1 732,90 | ₹1 676,60 | 1,4M |
| 17 nov. 2025 | ₹1 726,90 | -4,60% | ₹1 815,50 | ₹1 817,00 | ₹1 714,00 | 431,8K |
| 10 nov. 2025 | ₹1 810,20 | +1,43% | ₹1 774,10 | ₹1 819,00 | ₹1 765,10 | 661,4K |
| 3 nov. 2025 | ₹1 784,60 | -0,71% | ₹1 797,40 | ₹1 827,90 | ₹1 760,00 | 378,1K |
| 27 oct. 2025 | ₹1 797,40 | -1,73% | ₹1 835,00 | ₹1 844,00 | ₹1 755,60 | 1,3M |
| 20 oct. 2025 | ₹1 829,10 | +2,41% | ₹1 797,30 | ₹1 839,00 | ₹1 780,80 | 521,1K |
| 13 oct. 2025 | ₹1 786,00 | +0,29% | ₹1 775,10 | ₹1 804,90 | ₹1 745,00 | 468,5K |
| 6 oct. 2025 | ₹1 780,90 | -1,03% | ₹1 811,00 | ₹1 811,00 | ₹1 738,40 | 697,8K |
| 29 sept. 2025 | ₹1 799,40 | +1,25% | ₹1 788,50 | ₹1 824,50 | ₹1 762,30 | 771,9K |
| 22 sept. 2025 | ₹1 777,20 | -1,05% | ₹1 796,00 | ₹1 810,50 | ₹1 761,30 | 643,3K |
| 15 sept. 2025 | ₹1 796,00 | -0,03% | ₹1 772,30 | ₹1 847,90 | ₹1 772,30 | 820,7K |
| 8 sept. 2025 | ₹1 796,60 | -1,57% | ₹1 830,00 | ₹1 837,00 | ₹1 775,70 | 816,3K |
| 1 sept. 2025 | ₹1 825,20 | -1,35% | ₹1 840,90 | ₹1 874,00 | ₹1 792,00 | 2,0M |
| 25 août 2025 | ₹1 850,10 | -1,33% | ₹1 887,00 | ₹1 890,80 | ₹1 822,10 | 447,4K |
| 18 août 2025 | ₹1 875,10 | -2,60% | ₹1 935,50 | ₹1 935,60 | ₹1 871,50 | 913,1K |
| 11 août 2025 | ₹1 925,20 | +0,27% | ₹1 911,00 | ₹1 939,90 | ₹1 895,20 | 671,8K |
| 4 août 2025 | ₹1 920,10 | -0,25% | ₹1 924,90 | ₹1 946,30 | ₹1 904,20 | 261,6K |
| 28 juil. 2025 | ₹1 924,90 | -5,34% | ₹2 039,00 | ₹2 042,00 | ₹1 911,20 | 853,1K |
| 21 juil. 2025 | ₹2 033,50 | +1,54% | ₹2 005,00 | ₹2 110,00 | ₹2 000,20 | 1,5M |
| 14 juil. 2025 | ₹2 002,70 | +2,17% | ₹1 959,10 | ₹2 038,00 | ₹1 942,00 | 611,7K |
| 7 juil. 2025 | ₹1 960,10 | -0,92% | ₹1 990,00 | ₹2 006,80 | ₹1 941,00 | 594,7K |
| 30 juin 2025 | ₹1 978,30 | +0,99% | ₹1 962,50 | ₹1 995,00 | ₹1 924,50 | 805,4K |
| 23 juin 2025 | ₹1 959,00 | +0,79% | ₹1 943,70 | ₹1 983,60 | ₹1 912,50 | 1,3M |
| 16 juin 2025 | ₹1 943,70 | -5,03% | ₹2 040,40 | ₹2 049,90 | ₹1 919,40 | 610,1K |
| 9 juin 2025 | ₹2 046,60 | -1,09% | ₹2 085,00 | ₹2 134,70 | ₹2 019,00 | 557,1K |
| 2 juin 2025 | ₹2 069,20 | +4,67% | ₹1 970,00 | ₹2 075,00 | ₹1 970,00 | 493,1K |
| 26 mai 2025 | ₹1 976,80 | -2,36% | ₹2 024,60 | ₹2 069,20 | ₹1 968,00 | 538,5K |
| 19 mai 2025 | ₹2 024,60 | -1,27% | ₹2 050,60 | ₹2 090,00 | ₹1 979,00 | 505,4K |
| 12 mai 2025 | ₹2 050,60 | -5,69% | ₹2 211,50 | ₹2 211,50 | ₹2 015,40 | 985,9K |
| 5 mai 2025 | ₹2 174,30 | +0,65% | ₹2 180,00 | ₹2 245,00 | ₹2 080,00 | 853,5K |
| 28 avr. 2025 | ₹2 160,20 | +1,69% | ₹2 124,20 | ₹2 179,00 | ₹2 115,30 | 270,4K |
| 21 avr. 2025 | ₹2 124,20 | -1,08% | ₹2 174,00 | ₹2 294,90 | ₹2 110,30 | 1,1M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 juin 2026 | ₹1 353,30 | +2,52% | ₹1 329,00 | ₹1 362,00 | ₹1 276,00 | 1,2M |
| 1 mai 2026 | ₹1 320,00 | -9,50% | ₹1 458,60 | ₹1 473,20 | ₹1 310,00 | 5,7M |
| 1 avr. 2026 | ₹1 458,60 | -5,29% | ₹1 580,00 | ₹1 599,00 | ₹1 425,00 | 4,0M |
| 1 mars 2026 | ₹1 540,00 | -4,05% | ₹1 570,00 | ₹1 779,10 | ₹1 524,00 | 4,6M |
| 1 févr. 2026 | ₹1 605,00 | +9,30% | ₹1 421,00 | ₹1 657,90 | ₹1 421,00 | 2,4M |
| 1 janv. 2026 | ₹1 468,50 | -9,45% | ₹1 629,70 | ₹1 629,70 | ₹1 401,10 | 2,2M |
| 1 déc. 2025 | ₹1 621,70 | -4,08% | ₹1 690,00 | ₹1 740,70 | ₹1 574,10 | 2,6M |
| 1 nov. 2025 | ₹1 690,60 | -5,94% | ₹1 797,40 | ₹1 827,90 | ₹1 676,60 | 2,9M |
| 1 oct. 2025 | ₹1 797,40 | -0,19% | ₹1 800,80 | ₹1 844,00 | ₹1 738,40 | 3,2M |
| 1 sept. 2025 | ₹1 800,80 | -2,66% | ₹1 840,90 | ₹1 874,00 | ₹1 761,30 | 4,9M |
| 1 août 2025 | ₹1 850,10 | -4,91% | ₹1 945,60 | ₹1 950,80 | ₹1 822,10 | 2,5M |
| 1 juil. 2025 | ₹1 945,60 | -0,28% | ₹1 968,50 | ₹2 110,00 | ₹1 924,50 | 3,9M |
| 1 juin 2025 | ₹1 951,10 | -1,30% | ₹1 970,00 | ₹2 134,70 | ₹1 912,50 | 3,2M |
| 1 mai 2025 | ₹1 976,80 | -8,48% | ₹2 130,00 | ₹2 245,00 | ₹1 968,00 | 3,0M |
| 1 avr. 2025 | ₹2 160,00 | +8,04% | ₹1 999,25 | ₹2 294,90 | ₹1 873,05 | 2,9M |
| 1 mars 2025 | ₹1 999,25 | +2,73% | ₹1 949,90 | ₹2 030,00 | ₹1 848,00 | 3,2M |
| 1 févr. 2025 | ₹1 946,15 | -9,31% | ₹2 139,00 | ₹2 299,70 | ₹1 919,00 | 10,2M |
| 1 janv. 2025 | ₹2 146,00 | +5,35% | ₹2 047,00 | ₹2 164,65 | ₹1 911,35 | 5,8M |
| 1 déc. 2024 | ₹2 037,00 | +4,43% | ₹1 961,90 | ₹2 068,55 | ₹1 931,15 | 3,6M |
| 1 nov. 2024 | ₹1 950,50 | +1,51% | ₹1 922,00 | ₹1 986,15 | ₹1 810,00 | 3,6M |
| 1 oct. 2024 | ₹1 921,55 | -11,67% | ₹2 181,00 | ₹2 186,40 | ₹1 896,00 | 4,9M |
| 1 sept. 2024 | ₹2 175,45 | +6,10% | ₹2 060,90 | ₹2 204,90 | ₹2 003,05 | 7,1M |
| 1 août 2024 | ₹2 050,45 | +1,76% | ₹2 014,90 | ₹2 085,00 | ₹1 888,00 | 6,5M |
| 1 juil. 2024 | ₹2 015,00 | +1,46% | ₹1 997,95 | ₹2 150,00 | ₹1 968,00 | 8,1M |
| 1 juin 2024 | ₹1 986,05 | +6,75% | ₹1 890,50 | ₹2 182,45 | ₹1 830,60 | 5,7M |
| 1 mai 2024 | ₹1 860,40 | -8,71% | ₹2 037,90 | ₹2 073,45 | ₹1 830,10 | 6,8M |
| 1 avr. 2024 | ₹2 037,90 | +17,39% | ₹1 760,00 | ₹2 106,00 | ₹1 736,00 | 9,9M |
| 1 mars 2024 | ₹1 735,95 | +2,28% | ₹1 697,15 | ₹1 750,25 | ₹1 666,60 | 3,6M |
| 1 févr. 2024 | ₹1 697,20 | -6,13% | ₹1 808,10 | ₹1 862,80 | ₹1 647,25 | 3,4M |
| 1 janv. 2024 | ₹1 808,10 | +1,29% | ₹1 793,20 | ₹1 908,00 | ₹1 772,10 | 5,8M |
| 1 déc. 2023 | ₹1 785,15 | +8,40% | ₹1 650,00 | ₹1 789,00 | ₹1 643,15 | 5,4M |
| 1 nov. 2023 | ₹1 646,80 | +1,96% | ₹1 625,00 | ₹1 660,80 | ₹1 547,00 | 4,1M |
| 1 oct. 2023 | ₹1 615,15 | +3,73% | ₹1 563,00 | ₹1 654,85 | ₹1 539,80 | 7,2M |
| 1 sept. 2023 | ₹1 557,00 | +2,66% | ₹1 516,05 | ₹1 687,00 | ₹1 510,55 | 5,0M |
| 1 août 2023 | ₹1 516,60 | -1,54% | ₹1 549,95 | ₹1 607,70 | ₹1 492,15 | 5,1M |
| 1 juil. 2023 | ₹1 540,25 | +1,87% | ₹1 520,90 | ₹1 574,25 | ₹1 470,05 | 6,6M |
| 1 juin 2023 | ₹1 511,95 | +3,94% | ₹1 460,00 | ₹1 525,95 | ₹1 432,55 | 7,2M |
| 1 mai 2023 | ₹1 454,70 | -1,68% | ₹1 479,85 | ₹1 487,30 | ₹1 372,30 | 6,4M |
| 1 avr. 2023 | ₹1 479,50 | +3,86% | ₹1 425,05 | ₹1 482,80 | ₹1 353,50 | 4,1M |
| 1 mars 2023 | ₹1 424,45 | -1,55% | ₹1 448,55 | ₹1 477,00 | ₹1 398,00 | 4,4M |
| 1 févr. 2023 | ₹1 446,90 | -9,12% | ₹1 604,80 | ₹1 604,80 | ₹1 420,30 | 4,9M |
| 1 janv. 2023 | ₹1 592,15 | -6,33% | ₹1 698,00 | ₹1 709,20 | ₹1 530,35 | 3,1M |
| 1 déc. 2022 | ₹1 699,80 | +0,81% | ₹1 698,00 | ₹1 806,45 | ₹1 661,40 | 5,6M |
| 1 nov. 2022 | ₹1 686,10 | +2,01% | ₹1 653,15 | ₹1 728,00 | ₹1 623,50 | 4,3M |
| 1 oct. 2022 | ₹1 652,85 | -3,17% | ₹1 688,80 | ₹1 754,30 | ₹1 591,65 | 4,3M |
| 1 sept. 2022 | ₹1 706,90 | +3,97% | ₹1 638,00 | ₹1 733,60 | ₹1 610,40 | 4,4M |
| 1 août 2022 | ₹1 641,65 | +1,18% | ₹1 630,00 | ₹1 721,30 | ₹1 572,00 | 5,4M |
| 1 juil. 2022 | ₹1 622,45 | +11,68% | ₹1 453,80 | ₹1 707,20 | ₹1 440,00 | 6,3M |
| 1 juin 2022 | ₹1 452,80 | -5,81% | ₹1 541,65 | ₹1 561,00 | ₹1 410,00 | 6,6M |
| 1 mai 2022 | ₹1 542,40 | -2,74% | ₹1 585,00 | ₹1 593,75 | ₹1 406,65 | 5,0M |
| 1 avr. 2022 | ₹1 585,90 | +6,47% | ₹1 489,55 | ₹1 615,00 | ₹1 450,05 | 8,4M |
| 1 mars 2022 | ₹1 489,55 | -0,76% | ₹1 490,00 | ₹1 510,00 | ₹1 274,50 | 9,9M |
| 1 févr. 2022 | ₹1 500,95 | -7,30% | ₹1 621,00 | ₹1 678,25 | ₹1 451,10 | 4,6M |
| 1 janv. 2022 | ₹1 619,20 | +2,09% | ₹1 585,10 | ₹1 682,55 | ₹1 460,30 | 6,4M |
| 1 déc. 2021 | ₹1 586,05 | +5,43% | ₹1 512,50 | ₹1 654,00 | ₹1 484,05 | 6,5M |
| 1 nov. 2021 | ₹1 504,35 | -9,30% | ₹1 657,80 | ₹1 785,80 | ₹1 443,00 | 7,6M |
| 1 oct. 2021 | ₹1 658,55 | +5,54% | ₹1 570,00 | ₹1 741,40 | ₹1 556,55 | 10,6M |
| 1 sept. 2021 | ₹1 571,50 | +6,54% | ₹1 475,00 | ₹1 686,00 | ₹1 469,55 | 17,0M |
| 1 août 2021 | ₹1 475,00 | +3,25% | ₹1 438,25 | ₹1 538,00 | ₹1 365,15 | 14,2M |
| 1 juil. 2021 | ₹1 428,60 | -1,22% | ₹1 435,00 | ₹1 477,35 | ₹1 393,65 | 7,8M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹1 353,30 | -16,55% | - | -16,55% | ₹1 629,70 | ₹1 779,10 | ₹1 276,00 | 20,1M |
| 2025 | ₹1 621,70 | -20,39% | ₹10,00 | -19,90% | ₹2 047,00 | ₹2 299,70 | ₹1 574,10 | 48,3M |
| 2024 | ₹2 037,00 | +14,11% | ₹10,00 | +14,67% | ₹1 793,20 | ₹2 204,90 | ₹1 647,25 | 69,0M |
| 2023 | ₹1 785,15 | +5,02% | ₹7,50 | +5,46% | ₹1 698,00 | ₹1 789,00 | ₹1 353,50 | 63,6M |
| 2022 | ₹1 699,80 | +7,17% | ₹10,50 | +7,83% | ₹1 585,10 | ₹1 806,45 | ₹1 274,50 | 71,2M |
| 2021 | ₹1 586,05 | +33,69% | ₹0,50 | +33,73% | ₹1 185,00 | ₹1 785,80 | ₹1 051,40 | 147,8M |
| 2020 | ₹1 186,35 | -6,59% | ₹2,50 | -6,39% | ₹1 271,70 | ₹1 356,00 | ₹749,50 | 172,4M |
| 2019 | ₹1 270,05 | -7,77% | ₹2,50 | -7,59% | ₹1 372,50 | ₹1 491,40 | ₹1 185,00 | 118,8M |
| 2018 | ₹1 377,00 | +27,62% | ₹2,00 | +27,81% | ₹1 079,00 | ₹1 466,95 | ₹908,35 | 148,9M |
| 2017 | ₹1 079,00 | +38,41% | ₹1,15 | +38,55% | ₹809,00 | ₹1 190,40 | ₹717,20 | 70,8M |
| 2016 | ₹779,55 | -17,73% | ₹1,15 | -17,61% | ₹941,95 | ₹977,45 | ₹690,00 | 84,1M |
| 2015 | ₹947,55 | +13,42% | ₹1,00 | +13,54% | ₹834,00 | ₹1 226,00 | ₹789,95 | 45,6M |
| 2014 | ₹835,40 | +7,98% | ₹0,90 | +8,10% | ₹772,50 | ₹859,00 | ₹615,65 | 40,8M |
| 2013 | ₹773,65 | -16,63% | ₹0,70 | -16,56% | ₹939,85 | ₹1 006,00 | ₹561,25 | 105,7M |
| 2012 | ₹927,95 | +141,72% | ₹0,70 | +141,90% | ₹384,00 | ₹1 024,40 | ₹381,10 | 117,5M |
| 2011 | ₹383,90 | -23,88% | ₹0,60 | -23,76% | ₹506,00 | ₹614,00 | ₹345,00 | 42,6M |
| 2010 | ₹504,35 | +199,58% | ₹0,36 | +199,79% | ₹170,50 | ₹536,40 | ₹143,35 | 58,3M |
| 2009 | ₹168,35 | +115,83% | ₹0,15 | +116,02% | ₹80,95 | ₹201,00 | ₹63,05 | 30,5M |
| 2008 | ₹78,00 | 0,00% | ₹0,15 | +0,09% | ₹162,10 | ₹224,00 | ₹67,30 | 2,1M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment United Breweries a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
United Breweries Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
United Breweries
UBL
|
390,55B Large-cap | 2,67 % | -1,35 % | -16,53 % | -17,18 % | -16,09 % | -33,88 % | -10,51 % | -0,98 % | 79,70 % | 140,97 % | 781,63 % |
|
Kati Patang
KATIPATANG
|
1,01B Small-cap | -3,78 % | -8,54 % | -30,97 % | -18,69 % | -16,05 % | -41,03 % | 165,21 % | 165,21 % | 165,21 % | 165,21 % | 165,21 % |
|
Hindustan Unilever
HINDUNILVR
|
5,56T Large-cap | 2,18 % | -5,11 % | -0,90 % | -5,99 % | -7,18 % | -6,48 % | -20,14 % | -12,65 % | 146,08 % | 575,85 % | 905,70 % |
|
Dhunsuri Tea
DTIL
|
N/D | 3,77 % | -1,36 % | 6,20 % | -15,62 % | -14,77 % | -32,64 % | -36,20 % | -62,80 % | -35,15 % | -18,89 % | -18,89 % |
|
Som Distilleries
SDBL
|
18,62B Small-cap | 11,31 % | -10,35 % | 9,13 % | -27,80 % | -26,79 % | -52,36 % | -21,56 % | 317,83 % | 143,11 % | 58,46 % | 58,46 % |
Calculez vos rendements d'investissement United Breweries
Analyse de performance d'investissement à long terme
United Breweries stock price in Jul 2016 was ₹812,15, A ₹1 000,00 lump sum investment in United Breweries made 9 years ago would be worth approximately ₹1 720,37 today, representing a solid return of 72,04 %. This translates to an annualized return (CAGR) of 5,64 %. During this period, United Breweries paid out ₹47,80 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 9 années 10 mois (Jul 2016 - Jun 2026)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹1 720,37
Rendement annuel (TCAC)
5,64 %
Total des dividendes
₹58,86
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action United Breweries (UBL) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, United Breweries a délivré un rendement total de -33,9%.
- Plus haut 52 semaines a atteint 2 110,00 INR le N/A.
- Plus bas 52 semaines a touché 1 276,00 INR le N/A.
- Prix actuel se négocie à 1 349,40 INR en date du July 25, 2026.
- Quel est le rendement total de l'action United Breweries (UBL) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans United Breweries (ubl) aurait grandi à approximativement 9 902,00 INR en date du July 25, 2026, représentant un rendement total de -1,0%.
Cela représente un taux de croissance annuel composé (TCAC) de -0,2% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action United Breweries se compare-t-il au secteur Consumer Defensive ?
United Breweries (ubl) a délivré un rendement annualisé de 6,0% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans United Breweries aurait grandi à 17 970,00 INR sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Consumer Defensive pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour United Breweries ?
United Breweries (ubl) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 79,7%.
- Quelle est la plus longue période de croissance annuelle consécutive que United Breweries a historiquement atteinte ?
United Breweries (ubl) montre la performance suivante sur différentes périodes :
Rendements positifs : 10 years (+79,7%)
Rendements négatifs : 12 months (-33,9%), 3 years (-10,5%), 5 years (-1,0%)
Cela représente performance mixte dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.