Stockint.com

Loading a wholistic market research tool


Research

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: -; Drift%: -
Industry: Beverages Face Value: 1; VWAP21: 1,969.27 Low52 Price: 1,810.0 Barrier: 1,984.7; Drift%: -1.26
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
SiS14: 107
High/Low Price Quarter: 2,299.7 / 1,848.0 Month: 2,245.0 / 1,968.0 Week: 1,995.0 / 1,924.5 Day: 1,970.0 / 1,948.7 Sis67: 68
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 1,968.00 1,970.00 1,948.70 1,960.10 1,960.05 -0.50 51,826.05 170,109 4.68 141,497 8.43 27.73 109
2 10-Jul 1,969.00 1,978.90 1,941.00 1,969.90 1,956.94 0.05 52,085.17 96,239 2.65 54,366 3.24 10.64 42
3 09-Jul 1,983.00 1,983.00 1,945.50 1,969.00 1,965.01 -0.57 52,061.00 182,328 5.01 135,713 8.08 26.67 104
4 08-Jul 1,980.00 1,993.10 1,971.00 1,980.30 1,979.34 -0.49 52,360.15 50,614 1.39 27,012 1.61 5.35 21
5 07-Jul 1,990.00 2,006.80 1,975.20 1,990.10 1,990.93 0.60 52,619.27 95,414 2.62 67,061 3.99 13.35 51
6 04-Jul 1,985.00 1,995.00 1,958.30 1,978.30 1,977.06 -0.21 52,307.27 59,476 1.64 23,801 1.42 4.71 18
7 03-Jul 1,933.50 1,988.00 1,933.50 1,982.50 1,974.47 2.21 52,418.32 124,368 3.42 67,123 4.00 13.25 51
8 02-Jul 1,959.50 1,963.00 1,924.50 1,939.60 1,939.49 -0.55 51,284.02 283,788 7.80 231,776 13.81 44.95 178
9 01-Jul 1,968.50 1,984.70 1,941.50 1,950.30 1,956.56 -0.04 51,566.94 147,712 4.06 94,721 5.64 18.53 73
10 30-Jun 1,962.50 1,985.00 1,938.20 1,951.10 1,957.14 -0.40 51,588.09 190,026 5.23 143,166 8.53 28.02 110
11 27-Jun 1,975.00 1,983.60 1,949.90 1,959.00 1,967.86 -0.27 51,796.00 193,205 5.31 141,039 8.40 27.75 108
12 26-Jun 1,941.00 1,967.00 1,931.00 1,964.40 1,953.36 1.39 51,939.75 216,590 5.96 141,291 8.42 27.60 108
13 25-Jun 1,938.00 1,949.00 1,912.50 1,937.40 1,922.73 0.45 51,225.85 622,462 17.12 527,202 31.41 101.37 404
14 24-Jun 1,954.00 1,955.40 1,918.70 1,928.70 1,933.47 -0.59 50,995.82 217,439 5.98 156,326 9.31 30.23 120
15 23-Jun 1,943.70 1,966.50 1,919.10 1,940.20 1,942.58 -0.18 51,299.89 87,248 2.40 42,991 2.56 8.35 33
16 20-Jun 1,955.00 1,972.60 1,919.40 1,943.70 1,944.62 -0.50 51,392.43 257,072 7.07 179,274 10.68 34.86 138
17 19-Jun 1,980.50 1,982.50 1,928.20 1,953.40 1,950.24 -1.37 51,648.90 76,434 2.10 37,960 2.26 7.40 29
18 18-Jun 2,019.00 2,019.00 1,975.00 1,980.50 2,003.04 -1.72 52,365.44 124,589 3.43 88,640 5.28 17.75 68
19 17-Jun 2,031.40 2,031.40 2,008.00 2,015.10 2,015.18 -0.80 53,280.28 108,936 3.00 87,909 5.24 17.72 67
20 16-Jun 2,040.40 2,049.90 2,016.00 2,031.40 2,031.36 -0.74 53,711.26 43,095 1.19 21,790 1.30 4.43 17
21 13-Jun 2,065.00 2,065.00 2,019.00 2,046.60 2,033.20 -0.91 54,113.16 152,265 4.19 109,588 6.53 22.28 84
22 12-Jun 2,055.00 2,080.90 2,054.40 2,065.30 2,061.30 0.04 54,607.60 36,360 1.00 16,786 1.00 3.46 13
23 11-Jun 2,049.00 2,134.70 2,035.20 2,064.40 2,085.63 -0.14 54,583.80 260,680 7.17 72,372 4.31 15.09 56
24 10-Jun 2,082.10 2,085.80 2,056.10 2,067.20 2,069.67 -0.95 54,657.83 37,583 1.03 16,810 1.00 3.48 13
25 09-Jun 2,085.00 2,106.20 2,080.20 2,087.10 2,091.28 0.87 55,184.00 70,218 1.93 31,986 1.91 6.69 25
26 06-Jun 2,032.30 2,075.00 2,017.10 2,069.20 2,056.75 2.20 54,710.71 116,432 3.20 66,608 3.97 13.70 51
27 05-Jun 2,045.00 2,056.10 2,015.30 2,024.60 2,033.99 -0.25 53,531.47 165,323 4.55 138,419 8.25 28.15 106
28 04-Jun 2,024.10 2,060.10 2,015.00 2,029.70 2,034.98 0.36 53,666.31 61,077 1.68 28,528 1.70 5.81 22
29 03-Jun 2,010.10 2,032.20 2,000.80 2,022.50 2,018.65 0.42 53,475.94 85,307 2.35 37,234 2.22 7.52 29
30 02-Jun 1,970.00 2,018.80 1,970.00 2,014.00 2,004.44 1.88 53,251.00 64,976 1.79 28,255 1.68 5.66 22
31 30-May 2,011.40 2,011.40 1,968.00 1,976.80 1,986.74 -1.38 52,267.61 106,799 2.94 76,776 4.57 15.25 59
32 29-May 2,056.00 2,066.20 2,000.00 2,004.40 2,019.79 -2.70 52,997.37 197,687 5.44 146,686 8.74 29.63 113
33 28-May 2,031.00 2,069.00 2,021.00 2,060.00 2,051.67 1.40 54,467.00 73,227 2.01 43,045 2.56 8.83 33
34 27-May 2,061.80 2,061.80 2,008.00 2,031.50 2,023.54 -0.72 53,713.91 88,387 2.43 44,353 2.64 8.98 34
35 26-May 2,024.60 2,069.20 2,018.10 2,046.30 2,041.39 1.07 54,105.23 72,422 1.99 38,221 2.28 7.80 29
36 23-May 1,995.10 2,030.00 1,993.00 2,024.60 2,015.72 1.48 53,531.47 70,744 1.95 30,904 1.84 6.23 24
37 22-May 2,031.50 2,038.90 1,979.00 1,995.10 1,998.48 -1.78 52,751.47 109,623 3.01 54,599 3.25 10.91 42
38 21-May 2,037.00 2,070.40 2,020.10 2,031.20 2,043.93 0.53 53,705.97 99,526 2.74 32,922 1.96 6.73 25
39 20-May 2,058.00 2,062.00 2,007.10 2,020.50 2,033.70 -1.57 53,423.06 122,186 3.36 74,562 4.44 15.16 57
40 19-May 2,050.60 2,090.00 2,029.00 2,052.80 2,053.34 0.11 54,277.09 103,352 2.84 51,764 3.08 10.63 39
41 16-May 2,064.90 2,071.00 2,040.00 2,050.60 2,050.71 -0.77 54,218.92 138,227 3.80 93,085 5.55 19.09 70
42 15-May 2,085.30 2,090.00 2,050.00 2,066.60 2,071.18 -0.38 54,641.97 73,522 2.02 36,014 2.15 7.46 27
43 14-May 2,064.80 2,085.30 2,045.60 2,074.40 2,070.77 1.91 54,848.20 102,394 2.82 38,392 2.29 7.95 29
44 13-May 2,120.00 2,145.00 2,015.40 2,035.60 2,053.94 -3.97 53,822.31 437,506 12.03 239,570 14.27 49.21 179
45 12-May 2,211.50 2,211.50 2,090.00 2,119.80 2,132.37 -2.51 56,048.60 234,240 6.44 116,401 6.93 24.82 87
46 09-May 2,100.00 2,186.90 2,090.10 2,174.30 2,151.52 0.25 57,489.61 128,911 3.55 48,632 2.90 10.46 36
47 08-May 2,210.00 2,245.00 2,128.00 2,168.90 2,180.59 -0.59 57,346.83 421,284 11.59 231,717 13.80 50.53 173
48 07-May 2,131.00 2,199.00 2,111.00 2,181.80 2,168.18 2.11 57,687.92 129,326 3.56 61,703 3.68 13.38 46
49 06-May 2,122.10 2,152.60 2,108.40 2,136.80 2,129.59 0.27 56,498.09 52,466 1.44 27,815 1.66 5.92 21
50 05-May 2,180.00 2,194.50 2,080.00 2,131.10 2,148.66 -1.54 56,347.38 121,545 3.34 72,550 4.32 15.59 54
51 02-May 2,130.00 2,175.00 2,130.00 2,164.50 2,156.64 0.21 57,230.49 93,878 2.58 49,239 2.93 10.62 37
52 30-Apr 2,160.00 2,177.10 2,135.20 2,160.00 2,160.95 -0.34 57,111.00 61,281 1.69 33,696 2.01 7.28 25
53 29-Apr 2,170.00 2,179.00 2,142.00 2,167.40 2,164.76 0.39 57,307.17 64,228 1.77 40,787 2.43 8.83 30
54 28-Apr 2,124.20 2,166.10 2,115.30 2,159.00 2,146.70 1.64 57,085.00 68,623 1.89 35,927 2.14 7.71 27
55 25-Apr 2,195.00 2,195.00 2,110.30 2,124.20 2,131.29 -2.41 56,164.94 98,621 2.71 40,065 2.39 8.54 30
56 24-Apr 2,252.00 2,254.90 2,166.80 2,176.60 2,195.57 -2.78 57,550.42 143,532 3.95 70,507 4.20 15.48 53
57 23-Apr 2,239.10 2,274.60 2,232.00 2,238.90 2,245.23 0.36 59,197.67 147,094 4.05 89,433 5.33 20.08 67
58 22-Apr 2,232.00 2,294.90 2,218.30 2,230.80 2,234.72 0.58 58,983.50 403,166 11.09 299,971 17.87 67.04 224
59 21-Apr 2,174.00 2,245.00 2,151.50 2,218.00 2,185.29 3.29 58,645.00 310,563 8.54 114,697 6.83 25.06 86
60 17-Apr 2,123.00 2,158.90 2,090.00 2,147.40 2,130.85 1.80 56,778.36 152,003 4.18 79,675 4.75 16.98 60
61 16-Apr 2,106.60 2,123.70 2,070.10 2,109.40 2,104.54 1.02 55,773.62 208,406 5.73 99,286 5.91 20.90 74
62 15-Apr 2,035.00 2,102.50 1,987.70 2,088.10 2,060.34 3.40 55,210.44 297,643 8.19 176,855 10.54 36.44 132
63 11-Apr 2,023.00 2,033.00 1,997.55 2,019.50 2,018.64 0.89 53,396.62 171,626 4.72 108,962 6.49 22.00 81
64 09-Apr 1,992.05 2,035.00 1,974.05 2,001.75 2,012.12 0.26 52,927.30 120,007 3.30 45,062 2.68 9.07 34
65 08-Apr 1,975.00 2,016.00 1,947.95 1,996.50 1,993.09 2.62 52,788.49 195,943 5.39 100,608 5.99 20.05 75
66 07-Apr 1,935.00 1,965.00 1,873.05 1,945.60 1,925.59 -2.20 51,442.67 109,801 3.02 52,366 3.12 10.08 39
67 04-Apr 1,990.00 2,014.95 1,961.50 1,989.35 1,991.61 0.32 52,599.44 136,763 3.76 43,598 2.60 8.68 33

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