UBDL share price history United Brands Limited

United Brands Limited (UBDL) has 1,975 daily sessions on file, from 16 Sep 2016 to 13 Nov 2026. The last close was Rs 26.62. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 16 Sep 2016close Rs 88.72
Last session: 13 Nov 2026close Rs 26.62
Sessions on file: 1,975122 months
Highest close: Rs 629.009 Feb 2018
Lowest close: Rs 9.5012 May 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

UBDL month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	26.62	27.21	22.11	313,567	9
Oct 2026	23.34	26.72	22.67	192,735	22
Sep 2026	27.13	28.50	25.55	306,137	22
Aug 2026	29.42	34.62	26.01	2,080,164	19
Jul 2026	27.26	27.26	23.40	953,807	23
Jun 2026	25.19	28.00	23.67	703,369	20
May 2026	23.65	27.38	22.50	429,272	17
Apr 2026	22.00	25.37	21.86	571,259	22
Mar 2026	22.63	24.42	20.46	250,357	20
Feb 2026	22.73	27.69	22.51	303,311	19
Jan 2026	27.46	29.18	25.32	1,369,139	22
Dec 2025	27.11	29.07	26.89	674,145	22
Nov 2025	27.00	27.87	26.82	848,489	20
Oct 2025	27.43	32.46	25.92	2,510,061	23
Sep 2025	29.51	29.51	23.63	2,550,919	22
Aug 2025	24.80	26.78	23.61	1,105,755	20
Jul 2025	25.50	28.71	24.00	2,426,337	23
Jun 2025	24.98	26.04	23.52	472,684	19
May 2025	26.04	26.73	20.55	1,237,126	20
Apr 2025	20.93	23.54	20.93	1,307,185	20
Mar 2025	22.00	23.05	20.34	532,582	19
Feb 2025	21.69	24.41	20.78	655,451	19
Jan 2025	22.57	27.71	22.27	975,614	23
Dec 2024	25.91	27.32	15.40	2,641,184	21
Nov 2024	15.25	18.89	14.00	1,155,219	21
Oct 2024	15.34	15.34	13.04	356,639	23
Sep 2024	15.24	15.58	14.20	271,175	20
Aug 2024	15.95	17.87	15.25	1,858,443	21
Jul 2024	19.85	19.85	11.83	1,342,957	21
Jun 2024	11.50	12.80	11.34	53,575	16
May 2024	12.45	15.05	11.00	194,728	20
Apr 2024	11.50	13.00	11.50	35,000	11
Mar 2024	11.20	14.00	11.20	104,000	16
Feb 2024	12.60	14.80	12.17	67,000	12
Jan 2024	12.00	17.00	12.00	108,500	16
Dec 2023	15.60	18.70	14.98	138,500	17
Nov 2023	16.89	16.89	11.78	328,000	20
Oct 2023	11.36	13.99	9.61	280,000	18
Sep 2023	10.10	10.50	10.10	51,000	11
Aug 2023	10.20	11.10	9.99	64,500	16
Jul 2023	10.80	11.30	10.60	113,000	15
Jun 2023	10.50	11.32	10.30	25,000	10
May 2023	10.31	11.36	9.50	51,500	12
Apr 2023	10.80	12.00	10.65	40,500	9
Mar 2023	11.50	12.75	11.20	15,500	10
Feb 2023	11.00	13.45	11.00	37,000	7
Jan 2023	12.95	13.49	12.55	8,000	6
Dec 2022	11.80	13.90	11.41	25,000	14
Nov 2022	12.07	14.69	12.07	35,500	13
Oct 2022	13.70	14.40	13.50	39,500	13
Sep 2022	14.70	16.58	14.70	33,000	12
Aug 2022	16.28	16.50	15.12	107,500	19
Jul 2022	15.79	17.07	15.00	14,500	8
Jun 2022	17.35	17.35	14.55	70,000	12
May 2022	15.94	17.21	14.20	45,500	11
Apr 2022	16.05	18.00	16.05	37,000	10
Mar 2022	17.39	17.69	15.50	19,000	13
Feb 2022	17.03	19.10	16.42	100,000	15
Jan 2022	18.50	21.72	18.00	300,000	16
Dec 2021	20.21	20.21	16.12	99,000	18
Nov 2021	17.75	19.70	17.30	109,000	19
Oct 2021	19.00	21.67	19.00	188,500	18
Sep 2021	20.41	27.00	20.13	249,000	21
Aug 2021	27.11	30.03	27.11	378,000	20
Jul 2021	28.79	32.90	28.79	695,000	19
Jun 2021	30.62	30.62	26.00	991,000	19
May 2021	28.01	28.03	22.50	195,500	12
Apr 2021	23.49	25.50	22.78	177,500	16
Mar 2021	26.08	31.00	25.58	85,000	18
Feb 2021	31.00	35.50	29.84	126,000	17
Jan 2021	35.88	38.17	34.43	355,000	21
Dec 2020	39.38	41.00	27.85	1,751,000	22
Nov 2020	29.89	29.99	25.82	86,000	17
Oct 2020	27.04	31.00	27.04	157,500	16
Sep 2020	33.33	37.75	27.51	1,038,000	22
Aug 2020	27.75	29.21	26.83	349,000	19
Jul 2020	27.31	28.50	26.37	251,500	22
Jun 2020	26.44	31.47	25.55	895,000	21
May 2020	23.77	23.84	21.60	197,000	15
Apr 2020	20.25	23.40	17.50	223,000	21
Mar 2020	18.47	28.85	16.67	315,500	19
Feb 2020	27.28	41.59	25.50	746,500	19
Jan 2020	42.17	42.17	18.64	1,215,500	23
Dec 2019	18.51	23.45	18.51	767,500	21
Nov 2019	22.34	22.34	17.28	492,500	21
Oct 2019	16.65	18.10	13.00	256,500	22
Sep 2019	13.03	14.40	12.20	48,000	9
Aug 2019	13.91	14.50	13.35	34,000	6
Jul 2019	12.48	16.79	11.82	28,000	16
Jun 2019	14.30	17.60	14.30	40,000	9
May 2019	17.00	18.75	13.01	101,000	17
Apr 2019	18.61	26.50	18.61	84,500	20
Mar 2019	25.65	32.95	25.33	220,500	20
Feb 2019	25.40	31.90	25.40	50,500	13
Jan 2019	31.80	32.38	28.25	55,000	16
Dec 2018	28.25	32.95	28.01	107,000	14
Nov 2018	32.30	38.52	32.30	117,500	17
Oct 2018	36.00	46.03	31.78	174,000	21
Sep 2018	48.45	51.77	44.75	255,000	17
Aug 2018	49.50	57.54	48.06	209,500	19
Jul 2018	56.72	59.42	41.27	455,500	21
Jun 2018	52.08	61.16	48.45	182,100	18
May 2018	61.89	86.00	53.84	532,500	22
Apr 2018	84.99	98.56	84.99	265,100	20
Mar 2018	95.11	550.00	71.84	555,600	21
Feb 2018	558.00	629.00	506.53	88,600	17
Jan 2018	482.41	600.58	430.68	82,400	23
Dec 2017	411.31	425.00	273.47	37,700	18
Nov 2017	260.45	260.45	152.58	33,800	20
Oct 2017	160.61	160.61	125.88	18,300	11
Sep 2017	155.97	180.00	155.97	4,600	8
Aug 2017	166.25	191.00	166.25	7,600	8
Jul 2017	191.00	191.00	191.00	1,000	2
Jun 2017	191.00	191.00	191.00	12,500	2
May 2017	191.00	200.00	191.00	3,500	4
Apr 2017	200.00	200.00	185.02	3,500	4
Mar 2017	205.00	205.00	205.00	500	1
Feb 2017	196.93	233.79	196.93	10,500	7
Jan 2017	201.97	201.97	88.35	25,000	19
Dec 2016	84.15	84.15	80.70	6,000	3
Nov 2016	74.11	78.00	74.11	1,500	2
Sep 2016	93.15	93.15	88.72	3,000	2

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	26.62	-2.17%	113,846
12 Nov 2026	27.21	+9.98%	107,704
11 Nov 2026	24.74	-1.32%	4,423
10 Nov 2026	25.07	+4.94%	18,123
6 Nov 2026	23.89	+2.05%	5,837
5 Nov 2026	23.41	+1.04%	18,757
4 Nov 2026	23.17	+0.74%	9,749
3 Nov 2026	23.00	+4.03%	26,340
2 Nov 2026	22.11	-5.27%	8,788
30 Oct 2026	23.34	-1.73%	2,873
29 Oct 2026	23.75	+1.63%	11,239
28 Oct 2026	23.37	+3.09%	11,539
27 Oct 2026	22.67	-4.02%	13,587
26 Oct 2026	23.62	+2.38%	1,645
23 Oct 2026	23.07	-2.16%	1,815
22 Oct 2026	23.58	-0.67%	22,221
21 Oct 2026	23.74	-0.71%	13,776
20 Oct 2026	23.91	+0.25%	2,969
19 Oct 2026	23.85	-2.65%	24,011
16 Oct 2026	24.50	-1.49%	8,821
15 Oct 2026	24.87	-1.74%	7,700
14 Oct 2026	25.31	+2.06%	15,396
13 Oct 2026	24.80	-0.12%	2,760
12 Oct 2026	24.83	0.00%	315
9 Oct 2026	24.83	0.00%	105
8 Oct 2026	24.83	+1.35%	6,007
7 Oct 2026	24.50	-0.28%	18,926
6 Oct 2026	24.57	-3.00%	4,509
5 Oct 2026	25.33	-2.58%	1,344
2 Oct 2026	26.00	-2.69%	7,618
1 Oct 2026	26.72	-1.51%	13,559
30 Sep 2026	27.13	+6.18%	48,758
29 Sep 2026	25.55	-1.47%	3,806
28 Sep 2026	25.93	-1.41%	2,980
25 Sep 2026	26.30	+0.92%	7,077
24 Sep 2026	26.06	+0.23%	11,348
23 Sep 2026	26.00	+0.78%	6,404
22 Sep 2026	25.80	-2.93%	15,108
21 Sep 2026	26.58	-2.21%	10,520
18 Sep 2026	27.18	+4.30%	7,039
17 Sep 2026	26.06	+0.12%	5,310
16 Sep 2026	26.03	-1.92%	6,148
15 Sep 2026	26.54	+0.19%	625
14 Sep 2026	26.49	+1.46%	8,650
11 Sep 2026	26.11	+0.27%	5,968
10 Sep 2026	26.04	-2.54%	8,853
9 Sep 2026	26.72	-3.68%	3,844
8 Sep 2026	27.74	-0.93%	9,307
7 Sep 2026	28.00	+1.16%	2,572
4 Sep 2026	27.68	-2.57%	3,609
3 Sep 2026	28.41	-0.32%	13,473
2 Sep 2026	28.50	+1.28%	89,390
1 Sep 2026	28.14	-4.35%	35,348
31 Aug 2026	29.42	-2.45%	45,466
28 Aug 2026	30.16	+1.04%	49,730
27 Aug 2026	29.85	+0.27%	39,699
25 Aug 2026	29.77	-1.00%	14,362
24 Aug 2026	30.07	-3.53%	43,875
21 Aug 2026	31.17	-9.97%	608,834
20 Aug 2026	34.62	+10.01%	93,929

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

UBDL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,975 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.