Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: UBL, United Breweries Limited, INE686F01025, Listing: 28-Jul-2008

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 2,299.7 Mkt_Cap Category: Mid-Cap
Sector: Fast Moving Consumer Goods Lot Size: 1 F&O Lot: 400 High52 Date: 03-Feb-2025 Bumper: 2,130.0; Drift%: -6.76
Industry: Beverages Face Value: 1 Low52 Price: 1,810.0 Barrier: -; Drift%: -
Basic Industry: Breweries & Distilleries Total Equity: 264,405,149 Low52 Date: 21-Nov-2024 SHP: 70.84 / 6.92 / 16.17 / 4.93
Q M W D
Trend Indicator
Float14: 0.63
High/Low Price Quarter: 2,299.7 / 1,848.0 Month: 2,030.0 / 1,848.0 Week: 2,211.5 / 2,015.4 Day: 2,038.9 / 1,979.0 Float67: 0.89
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 2,031.50 2,038.90 1,979.00 1,995.10 1,998.48 -1.78 52,751.47 109,623 2.09 54,599 2.44 10.91 0.42
2 21-May 2,037.00 2,070.40 2,020.10 2,031.20 2,043.93 0.53 53,705.97 99,526 1.90 32,922 1.47 6.73 0.25
3 20-May 2,058.00 2,062.00 2,007.10 2,020.50 2,033.70 -1.57 53,423.06 122,186 2.33 74,562 3.34 15.16 0.57
4 19-May 2,050.60 2,090.00 2,029.00 2,052.80 2,053.34 0.11 54,277.09 103,352 1.97 51,764 2.32 10.63 0.39
5 16-May 2,064.90 2,071.00 2,040.00 2,050.60 2,050.71 -0.77 54,218.92 138,227 2.63 93,085 4.17 19.09 0.70
6 15-May 2,085.30 2,090.00 2,050.00 2,066.60 2,071.18 -0.38 54,641.97 73,522 1.40 36,014 1.61 7.46 0.27
7 14-May 2,064.80 2,085.30 2,045.60 2,074.40 2,070.77 1.91 54,848.20 102,394 1.95 38,392 1.72 7.95 0.29
8 13-May 2,120.00 2,145.00 2,015.40 2,035.60 2,053.94 -3.97 53,822.31 437,506 8.34 239,570 10.72 49.21 1.79
9 12-May 2,211.50 2,211.50 2,090.00 2,119.80 2,132.37 -2.51 56,048.60 234,240 4.46 116,401 5.21 24.82 0.87
10 09-May 2,100.00 2,186.90 2,090.10 2,174.30 2,151.52 0.25 57,489.61 128,911 2.46 48,632 2.18 10.46 0.36
11 08-May 2,210.00 2,245.00 2,128.00 2,168.90 2,180.59 -0.59 57,346.83 421,284 8.03 231,717 10.37 50.53 1.73
12 07-May 2,131.00 2,199.00 2,111.00 2,181.80 2,168.18 2.11 57,687.92 129,326 2.46 61,703 2.76 13.38 0.46
13 06-May 2,122.10 2,152.60 2,108.40 2,136.80 2,129.59 0.27 56,498.09 52,466 1.00 27,815 1.24 5.92 0.21
14 05-May 2,180.00 2,194.50 2,080.00 2,131.10 2,148.66 -1.54 56,347.38 121,545 2.32 72,550 3.25 15.59 0.54
15 02-May 2,130.00 2,175.00 2,130.00 2,164.50 2,156.64 0.21 57,230.49 93,878 1.79 49,239 2.20 10.62 0.37
16 30-Apr 2,160.00 2,177.10 2,135.20 2,160.00 2,160.95 -0.34 57,111.00 61,281 1.17 33,696 1.51 7.28 0.25
17 29-Apr 2,170.00 2,179.00 2,142.00 2,167.40 2,164.76 0.39 57,307.17 64,228 1.22 40,787 1.83 8.83 0.30
18 28-Apr 2,124.20 2,166.10 2,115.30 2,159.00 2,146.70 1.64 57,085.00 68,623 1.31 35,927 1.61 7.71 0.27
19 25-Apr 2,195.00 2,195.00 2,110.30 2,124.20 2,131.29 -2.41 56,164.94 98,621 1.88 40,065 1.79 8.54 0.30
20 24-Apr 2,252.00 2,254.90 2,166.80 2,176.60 2,195.57 -2.78 57,550.42 143,532 2.74 70,507 3.16 15.48 0.53
21 23-Apr 2,239.10 2,274.60 2,232.00 2,238.90 2,245.23 0.36 59,197.67 147,094 2.80 89,433 4.00 20.08 0.67
22 22-Apr 2,232.00 2,294.90 2,218.30 2,230.80 2,234.72 0.58 58,983.50 403,166 7.68 299,971 13.42 67.04 2.24
23 21-Apr 2,174.00 2,245.00 2,151.50 2,218.00 2,185.29 3.29 58,645.00 310,563 5.92 114,697 5.13 25.06 0.86
24 17-Apr 2,123.00 2,158.90 2,090.00 2,147.40 2,130.85 1.80 56,778.36 152,003 2.90 79,675 3.57 16.98 0.60
25 16-Apr 2,106.60 2,123.70 2,070.10 2,109.40 2,104.54 1.02 55,773.62 208,406 3.97 99,286 4.44 20.90 0.74
26 15-Apr 2,035.00 2,102.50 1,987.70 2,088.10 2,060.34 3.40 55,210.44 297,643 5.67 176,855 7.91 36.44 1.32
27 11-Apr 2,023.00 2,033.00 1,997.55 2,019.50 2,018.64 0.89 53,396.62 171,626 3.27 108,962 4.88 22.00 0.81
28 09-Apr 1,992.05 2,035.00 1,974.05 2,001.75 2,012.12 0.26 52,927.30 120,007 2.29 45,062 2.02 9.07 0.34
29 08-Apr 1,975.00 2,016.00 1,947.95 1,996.50 1,993.09 2.62 52,788.49 195,943 3.73 100,608 4.50 20.05 0.75
30 07-Apr 1,935.00 1,965.00 1,873.05 1,945.60 1,925.59 -2.20 51,442.67 109,801 2.09 52,366 2.34 10.08 0.39
31 04-Apr 1,990.00 2,014.95 1,961.50 1,989.35 1,991.61 0.32 52,599.44 136,763 2.61 43,598 1.95 8.68 0.33
32 03-Apr 1,956.00 2,004.00 1,947.05 1,983.05 1,977.68 0.64 52,432.86 55,497 1.06 22,344 1.00 4.42 0.17
33 02-Apr 1,972.00 1,985.00 1,940.00 1,970.40 1,969.09 0.96 52,098.39 95,346 1.82 60,586 2.71 11.93 0.45
34 01-Apr 1,999.25 2,008.60 1,943.10 1,951.70 1,971.12 -2.38 51,603.95 94,303 1.80 49,014 2.19 9.66 0.37
35 28-Mar 1,986.95 2,027.40 1,984.35 1,999.25 2,005.48 1.18 52,861.20 86,344 1.65 30,091 1.35 6.03 0.22
36 27-Mar 1,931.15 1,987.90 1,917.10 1,975.95 1,970.83 2.32 52,245.14 240,882 4.59 149,529 6.69 29.47 1.12
37 26-Mar 1,920.00 1,960.85 1,910.90 1,931.15 1,935.82 0.33 51,060.60 149,663 2.85 59,329 2.66 11.49 0.44
38 25-Mar 1,978.15 1,978.15 1,886.10 1,924.80 1,932.51 -1.91 50,892.70 224,980 4.29 106,846 4.78 20.65 0.80
39 24-Mar 1,940.00 1,980.80 1,940.00 1,962.35 1,959.99 1.49 51,885.54 175,701 3.35 116,061 5.19 22.75 0.87
40 21-Mar 1,956.40 1,981.70 1,916.40 1,933.45 1,944.50 -1.72 51,121.41 163,667 3.12 68,210 3.05 13.26 0.51
41 20-Mar 1,922.80 2,030.00 1,915.70 1,967.20 1,975.53 3.24 52,013.78 379,793 7.24 130,343 5.83 25.75 0.97
42 19-Mar 1,911.35 1,928.00 1,884.60 1,905.55 1,911.67 0.31 50,383.72 296,933 5.66 221,649 9.92 42.37 1.66
43 18-Mar 1,890.65 1,909.95 1,884.05 1,899.75 1,898.03 0.80 50,230.37 69,666 1.33 39,255 1.76 7.45 0.29
44 17-Mar 1,927.30 1,927.45 1,870.15 1,884.75 1,883.07 -1.41 49,833.76 69,289 1.32 36,931 1.65 6.95 0.28
45 13-Mar 1,927.75 1,935.00 1,895.60 1,911.65 1,910.56 0.35 50,545.01 95,875 1.83 55,177 2.47 10.54 0.41
46 12-Mar 1,878.95 1,955.00 1,878.95 1,904.95 1,900.88 1.42 50,367.86 130,849 2.49 72,530 3.25 13.79 0.54
47 11-Mar 1,880.00 1,895.00 1,852.35 1,878.30 1,870.18 -1.17 49,663.22 157,995 3.01 92,366 4.13 17.27 0.69
48 10-Mar 1,946.95 1,949.95 1,882.45 1,900.55 1,906.08 -1.13 50,251.52 170,472 3.25 84,706 3.79 16.15 0.63
49 07-Mar 1,914.40 1,931.65 1,848.00 1,922.30 1,886.15 1.19 50,826.60 176,597 3.37 69,946 3.13 13.19 0.52
50 06-Mar 1,904.10 1,933.60 1,886.65 1,899.65 1,899.17 0.46 50,227.72 248,614 4.74 187,392 8.39 35.59 1.40
51 05-Mar 1,910.00 1,910.00 1,877.40 1,890.95 1,890.13 -1.14 49,997.69 193,727 3.69 118,812 5.32 22.46 0.89
52 04-Mar 1,908.00 1,927.00 1,876.00 1,912.80 1,911.96 0.00 50,575.42 146,370 2.79 97,087 4.34 18.56 0.73
53 03-Mar 1,949.90 1,949.90 1,868.00 1,912.85 1,902.55 -1.71 50,576.74 135,894 2.59 52,720 2.36 10.03 0.39
54 28-Feb 1,971.55 1,979.60 1,919.00 1,946.15 1,947.86 -3.02 51,457.21 144,303 2.75 72,150 3.23 14.05 0.54
55 27-Feb 2,041.35 2,066.90 1,960.00 2,006.85 2,032.71 -1.56 53,062.15 407,862 7.77 240,121 10.75 48.81 1.79
56 25-Feb 2,040.00 2,060.00 2,020.75 2,038.55 2,041.62 0.17 53,900.31 891,431 16.99 551,605 24.69 112.62 4.12
57 24-Feb 2,015.05 2,071.75 2,009.45 2,035.10 2,046.58 0.78 53,809.09 315,107 6.01 138,361 6.19 28.32 1.03
58 21-Feb 2,028.20 2,044.90 2,012.05 2,019.40 2,024.18 -0.43 53,393.98 194,876 3.71 119,400 5.34 24.17 0.89
59 20-Feb 2,020.25 2,050.95 2,003.00 2,028.20 2,032.79 0.05 53,626.65 213,767 4.07 95,859 4.29 19.49 0.72
60 19-Feb 2,020.00 2,049.00 2,000.35 2,027.20 2,015.93 0.22 53,600.21 329,993 6.29 222,349 9.95 44.82 1.66
61 18-Feb 2,050.00 2,050.00 2,017.55 2,022.80 2,030.54 -0.26 53,483.87 281,591 5.37 131,488 5.88 26.70 0.98
62 17-Feb 2,000.00 2,069.00 1,999.05 2,028.15 2,042.60 -0.61 53,625.33 564,875 10.77 285,673 12.78 58.35 2.14
63 14-Feb 2,040.00 2,166.00 2,013.05 2,040.60 2,071.68 0.51 53,954.51 2,023,122 38.56 641,323 28.70 132.86 4.79
64 13-Feb 2,058.05 2,064.55 2,007.00 2,030.25 2,041.05 -1.31 53,680.86 322,310 6.14 167,305 7.49 34.15 1.25
65 12-Feb 2,046.80 2,098.50 2,032.05 2,057.30 2,056.65 1.68 54,396.07 1,175,662 22.41 517,941 23.18 106.52 3.87
66 11-Feb 2,057.95 2,090.90 2,014.55 2,023.30 2,040.92 -1.56 53,497.09 420,130 8.01 173,580 7.77 35.43 1.30
67 10-Feb 2,045.05 2,076.80 2,041.80 2,055.45 2,058.09 0.33 54,347.16 74,532 1.42 15,448 0.69 3.18 0.12

Similar Stocks: UNITDSPR    SULA    TI    UBL    ABDL    ASALCBR    GLOBUSSPR    GMBREW    IFBAGRO    RKDL    SDBL    RADICO   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com