HINDUNILVR.NS
Hindustan Unilever Limited
10:00:02
2194.6 ₹
0.0000 (%0.00)
Previous Close: 2218.5
Day Low₺2179.9
Day High₺2210.6
HINDUNILVR.NS: Hindustan Unilever Limited Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 211.4284
CLOSE 211.4638
Low
LOW 176.5
High
HIGH 239.15
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 207.9 | 207.9 | 198.1 | 199.6 |
| 01/02/2001 | 198.5 | 200.55 | 195.25 | 198.6 |
| 01/03/2001 | 198 | 205 | 197.35 | 201.65 |
| 01/04/2001 | 202.5 | 213.7 | 202.5 | 210.75 |
| 01/05/2001 | 210.8 | 212.75 | 205.55 | 207.45 |
| 01/08/2001 | 208 | 213.5 | 208 | 210 |
| 01/09/2001 | 209.65 | 217.7 | 209.65 | 216.5 |
| 01/10/2001 | 217.7 | 217.7 | 205.65 | 206.7 |
| 01/11/2001 | 206.2 | 208.5 | 202.3 | 204.55 |
| 01/12/2001 | 206 | 206.5 | 200.35 | 201.15 |
| 01/15/2001 | 202 | 203 | 192.65 | 194 |
| 01/16/2001 | 193 | 201.75 | 191.1 | 199.9 |
| 01/17/2001 | 201 | 211 | 198.1 | 204.15 |
| 01/18/2001 | 204.05 | 208.7 | 198.75 | 199.8 |
| 01/19/2001 | 200.1 | 202 | 196.1 | 200.25 |
| 01/22/2001 | 201 | 204.7 | 199.5 | 201 |
| 01/23/2001 | 201.4 | 204.9 | 200.25 | 201.2 |
| 01/24/2001 | 201.5 | 207.25 | 201.5 | 203.1 |
| 01/25/2001 | 203.9 | 207 | 203.1 | 205.85 |
| 01/26/2001 | 205.85 | 205.85 | 205.85 | 205.85 |
| 01/29/2001 | 204 | 205.3 | 195.1 | 203.6 |
| 01/30/2001 | 204.5 | 212.05 | 203.15 | 211.2 |
| 01/31/2001 | 213 | 215 | 206.3 | 206.9 |
| 02/01/2001 | 206.5 | 207 | 202 | 203.75 |
| 02/02/2001 | 202.25 | 204.35 | 198.3 | 200 |
| 02/05/2001 | 199.8 | 203.9 | 197.8 | 200.05 |
| 02/06/2001 | 200.5 | 204 | 200 | 201.5 |
| 02/07/2001 | 201.5 | 207.35 | 201.5 | 202.85 |
| 02/08/2001 | 204 | 210.9 | 203 | 209.5 |
| 02/09/2001 | 210.3 | 214.9 | 210 | 213.25 |
| 02/12/2001 | 213.9 | 219.9 | 213.9 | 215.75 |
| 02/13/2001 | 216.8 | 216.9 | 207.6 | 208.5 |
| 02/14/2001 | 209 | 209 | 204.4 | 207.5 |
| 02/15/2001 | 207.9 | 222.9 | 204.75 | 220.55 |
| 02/16/2001 | 219.5 | 221.9 | 215.2 | 216.15 |
| 02/19/2001 | 217.8 | 220.95 | 213.6 | 216.2 |
| 02/20/2001 | 217 | 222.75 | 214.8 | 218.65 |
| 02/21/2001 | 219 | 224.65 | 218 | 222.4 |
| 02/22/2001 | 222.1 | 224.8 | 216.15 | 217.9 |
| 02/23/2001 | 217 | 220 | 214 | 217 |
| 02/26/2001 | 215.5 | 218.5 | 206.35 | 208 |
| 02/27/2001 | 209.5 | 209.75 | 200.55 | 206.15 |
| 02/28/2001 | 207.55 | 239.15 | 204 | 229.7 |
| 03/01/2001 | 231.8 | 238.9 | 228 | 231.1 |
| 03/02/2001 | 233 | 237 | 228 | 230.8 |
| 03/05/2001 | 231 | 233.5 | 224.35 | 225.2 |
| 03/06/2001 | 225.2 | 225.2 | 225.2 | 225.2 |
| 03/07/2001 | 228.95 | 229 | 220.35 | 225.45 |
| 03/08/2001 | 227.5 | 234 | 225.1 | 227.95 |
| 03/09/2001 | 225.55 | 229.9 | 218.55 | 224.3 |
| 03/12/2001 | 221.05 | 223.75 | 214.1 | 215.75 |
| 03/13/2001 | 213.95 | 223.7 | 205 | 211.35 |
| 03/14/2001 | 212.8 | 219 | 205.1 | 216.9 |
| 03/15/2001 | 215.25 | 223.5 | 214 | 221.3 |
| 03/16/2001 | 220.2 | 222.75 | 216.6 | 219.5 |
| 03/19/2001 | 220 | 220 | 216.5 | 218 |
| 03/20/2001 | 218.95 | 218.95 | 213.5 | 214.8 |
| 03/21/2001 | 215 | 225 | 213 | 223.55 |
| 03/22/2001 | 224 | 224.8 | 218 | 219.2 |
| 03/23/2001 | 220 | 220.5 | 209.5 | 215.2 |
| 03/26/2001 | 216 | 216 | 210.1 | 211.1 |
| 03/27/2001 | 212 | 212.95 | 209.35 | 210.05 |
| 03/28/2001 | 213 | 222.95 | 212 | 220.6 |
| 03/29/2001 | 219.3 | 231.4 | 218 | 226.45 |
| 03/30/2001 | 226 | 226 | 218 | 219.25 |
| 04/02/2001 | 218 | 223.4 | 211.1 | 222.2 |
| 04/03/2001 | 224 | 224.85 | 220.05 | 222.25 |
| 04/04/2001 | 220.1 | 221.05 | 215.15 | 218.35 |
| 04/05/2001 | 218.35 | 218.35 | 218.35 | 218.35 |
| 04/06/2001 | 219.9 | 223 | 217 | 219.05 |
| 04/09/2001 | 218 | 219 | 213 | 214.25 |
| 04/10/2001 | 214.05 | 217.7 | 212.15 | 215.9 |
| 04/11/2001 | 218.75 | 219.4 | 212 | 213.7 |
| 04/12/2001 | 212.4 | 214 | 204.3 | 210.15 |
| 04/13/2001 | 210.15 | 210.15 | 210.15 | 210.15 |
| 04/16/2001 | 209.5 | 210 | 184.25 | 206.35 |
| 04/17/2001 | 205 | 212.6 | 199.05 | 211.05 |
| 04/18/2001 | 212 | 212 | 202.8 | 209.75 |
| 04/19/2001 | 211 | 219.9 | 208.5 | 213.95 |
| 04/20/2001 | 215.5 | 219.75 | 197.05 | 219.05 |
| 04/23/2001 | 217.5 | 224 | 217.5 | 220.3 |
| 04/24/2001 | 219 | 221.5 | 212.25 | 215.05 |
| 04/25/2001 | 215.25 | 215.25 | 210 | 213.55 |
| 04/26/2001 | 214 | 214.95 | 207.55 | 209 |
| 04/27/2001 | 207.15 | 212.25 | 200.1 | 211.25 |
| 04/30/2001 | 210 | 213.2 | 209.5 | 210.4 |
| 05/01/2001 | 210.4 | 210.4 | 210.4 | 210.4 |
| 05/02/2001 | 213.4 | 213.4 | 208.1 | 210.1 |
| 05/03/2001 | 209 | 212.8 | 209 | 211.25 |
| 05/04/2001 | 210.5 | 211.2 | 209.5 | 210.3 |
| 05/07/2001 | 211 | 211.95 | 210.2 | 210.8 |
| 05/08/2001 | 210.15 | 214.5 | 210.15 | 213.15 |
| 05/09/2001 | 213 | 216.8 | 212 | 215.45 |
| 05/10/2001 | 214.25 | 214.3 | 210 | 210.2 |
| 05/11/2001 | 209.2 | 211.4 | 209 | 210.2 |
| 05/14/2001 | 210 | 212 | 209.75 | 211.25 |
| 05/15/2001 | 210.1 | 210.85 | 202.2 | 210.3 |
| 05/16/2001 | 211.25 | 213.5 | 210.5 | 212.35 |
| 05/17/2001 | 213.25 | 214.75 | 210.1 | 211.65 |
| 05/18/2001 | 212.75 | 212.75 | 206 | 207.25 |
| 05/21/2001 | 206 | 206 | 197.1 | 201.45 |
| 05/22/2001 | 202.95 | 202.95 | 200.15 | 202.05 |
| 05/23/2001 | 204.9 | 204.9 | 200.75 | 201.6 |
| 05/24/2001 | 202 | 203 | 200.6 | 201.85 |
| 05/25/2001 | 202.45 | 203 | 200 | 200.25 |
| 05/28/2001 | 201 | 201.75 | 199.05 | 200.15 |
| 05/29/2001 | 199.1 | 202.75 | 199 | 200.25 |
| 05/30/2001 | 202 | 202.45 | 200.2 | 200.85 |
| 05/31/2001 | 200.4 | 201 | 195.5 | 197.95 |
| 06/01/2001 | 198.5 | 198.5 | 192.25 | 193.15 |
| 06/04/2001 | 194.5 | 194.5 | 186.35 | 187.45 |
| 06/05/2001 | 187 | 187 | 176.5 | 183.05 |
| 06/06/2001 | 185 | 189 | 182.7 | 184.2 |
| 06/07/2001 | 184.75 | 186.9 | 183 | 186.05 |
| 06/08/2001 | 186 | 187.9 | 184.6 | 186.4 |
| 06/11/2001 | 186 | 191.9 | 185.5 | 190.8 |
| 06/12/2001 | 190 | 193.5 | 190 | 192.7 |
| 06/13/2001 | 192 | 194 | 191.45 | 193.2 |
| 06/14/2001 | 192.05 | 195 | 187 | 193.45 |
| 06/15/2001 | 193.1 | 198.9 | 191.7 | 198.2 |
| 06/18/2001 | 197.1 | 199.75 | 195 | 197.7 |
| 06/19/2001 | 197 | 202.25 | 196.1 | 200.85 |
| 06/20/2001 | 203 | 207.95 | 198.2 | 206.65 |
| 06/21/2001 | 207 | 207 | 202.1 | 205.2 |
| 06/22/2001 | 205.7 | 205.9 | 202.65 | 204.15 |
| 06/25/2001 | 203.15 | 203.75 | 199.7 | 200.3 |
| 06/26/2001 | 199.15 | 200.95 | 196.2 | 197.95 |
| 06/27/2001 | 197.95 | 200.85 | 194.7 | 197.45 |
| 06/28/2001 | 197.75 | 198.6 | 195.1 | 196.85 |
| 06/29/2001 | 197 | 206.4 | 197 | 205.4 |
| 07/02/2001 | 205 | 205.5 | 197 | 198.5 |
| 07/03/2001 | 196 | 207 | 195.65 | 202.95 |
| 07/04/2001 | 197.45 | 198.95 | 196.05 | 197.25 |
| 07/05/2001 | 198 | 199.95 | 195 | 197.25 |
| 07/06/2001 | 195.1 | 200 | 195.1 | 197.65 |
| 07/09/2001 | 196 | 200 | 195.3 | 198.3 |
| 07/10/2001 | 198 | 201.95 | 197.1 | 200.65 |
| 07/11/2001 | 200 | 205.45 | 198.75 | 204.25 |
| 07/12/2001 | 205 | 215.9 | 205 | 213.95 |
| 07/13/2001 | 217 | 224.9 | 214.5 | 223.6 |
| 07/16/2001 | 222.8 | 225 | 216.5 | 224.6 |
| 07/17/2001 | 221.15 | 225.45 | 219.2 | 224.75 |
| 07/18/2001 | 223.2 | 225 | 217.6 | 218.95 |
| 07/19/2001 | 215 | 217.2 | 211.55 | 212.95 |
| 07/20/2001 | 214 | 218.5 | 213 | 216.1 |
| 07/23/2001 | 214.75 | 216.6 | 214.25 | 215.3 |
| 07/24/2001 | 215.1 | 220.65 | 214.25 | 217.45 |
| 07/25/2001 | 218.1 | 224.65 | 217.05 | 223.45 |
| 07/26/2001 | 223.8 | 225 | 218 | 218.75 |
| 07/27/2001 | 216.1 | 220 | 216.1 | 217.55 |
| 07/30/2001 | 217.4 | 219.85 | 214.5 | 217.65 |
| 07/31/2001 | 215.9 | 223 | 213.7 | 220.8 |
| 08/01/2001 | 220.05 | 221.9 | 210 | 211.65 |
| 08/02/2001 | 212 | 214 | 210 | 210.85 |
| 08/03/2001 | 211.5 | 215 | 210.95 | 213.5 |
| 08/06/2001 | 214 | 216.5 | 213.1 | 214 |
| 08/07/2001 | 214.9 | 215.4 | 210.3 | 211.2 |
| 08/08/2001 | 211.9 | 213.45 | 210.2 | 212.7 |
| 08/09/2001 | 212.5 | 217.7 | 212.5 | 217.25 |
| 08/10/2001 | 218.5 | 220 | 213 | 214.9 |
| 08/13/2001 | 214.8 | 214.8 | 212 | 212.6 |
| 08/14/2001 | 213.05 | 216.9 | 212.3 | 216.1 |
| 08/15/2001 | 216.1 | 216.1 | 216.1 | 216.1 |
| 08/16/2001 | 216.5 | 222.8 | 216.5 | 221.85 |
| 08/17/2001 | 210 | 222 | 210 | 218.5 |
| 08/20/2001 | 218.5 | 220 | 217 | 219.25 |
| 08/21/2001 | 219.2 | 224.7 | 216.05 | 223.7 |
| 08/22/2001 | 223.7 | 223.7 | 223.7 | 223.7 |
| 08/23/2001 | 223.5 | 226 | 218.1 | 221.95 |
| 08/24/2001 | 221.5 | 221.8 | 217.5 | 218.75 |
| 08/27/2001 | 219.7 | 222.5 | 218.3 | 221.1 |
| 08/28/2001 | 221 | 221.5 | 218.2 | 219.15 |
| 08/29/2001 | 218.9 | 220.85 | 218.4 | 219.45 |
| 08/30/2001 | 219 | 220.95 | 218 | 218.45 |
| 08/31/2001 | 218 | 220.25 | 215.1 | 218.75 |
| 09/03/2001 | 216.55 | 220.3 | 216.5 | 219.7 |
| 09/04/2001 | 218.6 | 220.2 | 218.25 | 219.9 |
| 09/05/2001 | 219.5 | 220.4 | 215 | 215.15 |
| 09/06/2001 | 215.85 | 220 | 215.25 | 219.45 |
| 09/07/2001 | 219.5 | 220 | 218 | 219.65 |
| 09/10/2001 | 218.95 | 219.5 | 218 | 218.4 |
| 09/11/2001 | 218 | 218.7 | 209.5 | 210.45 |
| 09/12/2001 | 200 | 208.15 | 190.05 | 205.2 |
| 09/13/2001 | 207.9 | 210 | 202.7 | 205.1 |
| 09/14/2001 | 205.5 | 211.8 | 189.5 | 200.5 |
| 09/17/2001 | 195.65 | 195.65 | 181.7 | 188.1 |
| 09/18/2001 | 190 | 206 | 186.35 | 203.8 |
| 09/19/2001 | 202 | 213.4 | 200.3 | 211.7 |
| 09/20/2001 | 207.5 | 212 | 201 | 210.25 |
| 09/21/2001 | 204 | 205.1 | 191.1 | 194.15 |
| 09/24/2001 | 196.9 | 199.45 | 190.05 | 194.35 |
| 09/25/2001 | 197 | 201.55 | 188.4 | 191.1 |
| 09/26/2001 | 193 | 198.5 | 190 | 192.05 |
| 09/27/2001 | 194.9 | 200 | 188.15 | 199.05 |
| 09/28/2001 | 199.85 | 208 | 199.5 | 207.05 |
| 10/01/2001 | 207 | 211.35 | 205 | 210.1 |
| 10/02/2001 | 210.1 | 210.1 | 210.1 | 210.1 |
| 10/03/2001 | 210 | 212.9 | 207.6 | 212.1 |
| 10/04/2001 | 212 | 214.7 | 208.1 | 212.6 |
| 10/05/2001 | 211.95 | 212.7 | 209.65 | 212.05 |
| 10/08/2001 | 204 | 211 | 203.05 | 208.3 |
| 10/09/2001 | 208 | 212 | 207.1 | 211.15 |
| 10/10/2001 | 217 | 232 | 216 | 229.75 |
| 10/11/2001 | 230 | 233 | 225.15 | 226.65 |
| 10/12/2001 | 226.5 | 228 | 223.25 | 225.25 |
| 10/15/2001 | 221.9 | 225.5 | 221.9 | 223.95 |
| 10/16/2001 | 224.5 | 228.5 | 222.1 | 227.35 |
| 10/17/2001 | 228 | 229.3 | 226.05 | 226.75 |
| 10/18/2001 | 224 | 225.5 | 219 | 220.5 |
| 10/19/2001 | 220 | 221.9 | 216.8 | 218.15 |
| 10/22/2001 | 218.95 | 220.4 | 212.55 | 214.25 |
| 10/23/2001 | 218 | 221.5 | 215.75 | 220.65 |
| 10/24/2001 | 221.6 | 222 | 214.2 | 215.55 |
| 10/25/2001 | 217.5 | 217.5 | 211.05 | 211.85 |
| 10/26/2001 | 211.85 | 211.85 | 211.85 | 211.85 |
| 10/29/2001 | 214.9 | 215 | 210 | 211.55 |
| 10/30/2001 | 210.5 | 211.95 | 208.65 | 210 |
| 10/31/2001 | 210 | 216.8 | 209.05 | 214.8 |
| 11/01/2001 | 215 | 217.75 | 212.2 | 215.2 |
| 11/02/2001 | 216.5 | 220 | 216.5 | 219.15 |
| 11/05/2001 | 219.2 | 220.75 | 214.15 | 214.65 |
| 11/06/2001 | 215 | 218 | 215 | 217.4 |
| 11/07/2001 | 219 | 219 | 214.25 | 215.15 |
| 11/08/2001 | 216.5 | 217.5 | 214.85 | 216.7 |
| 11/09/2001 | 219 | 219 | 214.55 | 216.35 |
| 11/12/2001 | 215 | 217.85 | 215 | 215.4 |
| 11/13/2001 | 214.05 | 215 | 212 | 214.05 |
| 11/14/2001 | 216 | 216 | 215 | 215.5 |
| 11/15/2001 | 216.4 | 219 | 213.25 | 216.45 |
| 11/16/2001 | 216.45 | 216.45 | 216.45 | 216.45 |
| 11/19/2001 | 219 | 222.25 | 215.85 | 220.45 |
| 11/20/2001 | 223.1 | 224 | 212.5 | 214.5 |
| 11/21/2001 | 216.5 | 218.3 | 214.65 | 215 |
| 11/22/2001 | 216 | 217.75 | 214.05 | 214.75 |
| 11/23/2001 | 215 | 218.8 | 213.55 | 214.55 |
| 11/26/2001 | 216.5 | 216.5 | 213.55 | 214.25 |
| 11/27/2001 | 214.5 | 216 | 210.9 | 211.95 |
| 11/28/2001 | 214 | 214.5 | 212 | 212.45 |
| 11/29/2001 | 213 | 213 | 209.6 | 210.2 |
| 11/30/2001 | 210.2 | 210.2 | 210.2 | 210.2 |
| 12/03/2001 | 210.25 | 213.8 | 208 | 209.7 |
| 12/04/2001 | 211 | 215.9 | 210.35 | 213.35 |
| 12/05/2001 | 215.9 | 219 | 214.25 | 217.85 |
| 12/06/2001 | 219.8 | 220.6 | 214.75 | 215.65 |
| 12/07/2001 | 217 | 219.5 | 213.05 | 214.65 |
| 12/10/2001 | 215.8 | 217.25 | 213 | 214.75 |
| 12/11/2001 | 215.95 | 217.8 | 213.5 | 216.95 |
| 12/12/2001 | 216.9 | 217.5 | 214.75 | 215.05 |
| 12/13/2001 | 216.45 | 219 | 213.6 | 216.95 |
| 12/14/2001 | 217.55 | 218.5 | 215.9 | 216.9 |
| 12/17/2001 | 216.9 | 216.9 | 216.9 | 216.9 |
| 12/18/2001 | 218.9 | 218.9 | 215 | 217.25 |
| 12/19/2001 | 216.25 | 217 | 213.55 | 216.3 |
| 12/20/2001 | 213.5 | 218 | 213.5 | 217.2 |
| 12/21/2001 | 216.25 | 219.7 | 216.25 | 218.1 |
| 12/24/2001 | 220 | 220 | 216.05 | 216.25 |
| 12/25/2001 | 216.25 | 216.25 | 216.25 | 216.25 |
| 12/26/2001 | 217.4 | 217.4 | 214.25 | 215 |
| 12/27/2001 | 215 | 218.5 | 214.5 | 217.8 |
| 12/28/2001 | 218 | 219.9 | 216.55 | 218.7 |
| 12/31/2001 | 218 | 225 | 218 | 222.95 |