HINDUNILVR.NS: Hindustan Unilever Limited Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 144.3658

CLOSE 143.7313

Low

LOW 100.5

High

HIGH 245.3

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	205.9	215.5	205.9	212.75
01/02/2004	215.5	216.7	212.1	215.45
01/05/2004	217.7	218	211	214.4
01/06/2004	214.3	218	212	213.65
01/07/2004	213.7	213.7	206	209.95
01/08/2004	209.95	213.75	209.55	210.45
01/09/2004	220	220	210	211.95
01/12/2004	212.7	213.6	206.25	207.75
01/13/2004	209	210	204.7	208.85
01/14/2004	245.3	245.3	206.2	207.25
01/15/2004	208.8	211.25	206.1	207.95
01/16/2004	209	209.4	204	205.65
01/19/2004	207.7	207.7	201.3	206.3
01/20/2004	207.9	208.15	202.65	204
01/21/2004	204.5	204.5	199.1	200.35
01/22/2004	200.05	201.5	192	193.35
01/23/2004	193	198.4	190	195.2
01/26/2004	195.2	195.2	195.2	195.2
01/27/2004	197.5	202	194.25	201.45
01/28/2004	202	202.4	190.6	193.15
01/29/2004	190.05	195	185.2	187.9
01/30/2004	189.95	189.95	186.1	187.9
02/02/2004	187.9	187.9	187.9	187.9
02/03/2004	189.25	192.5	187.25	190.2
02/04/2004	191	194	188.65	193.2
02/05/2004	193.2	195.6	191.35	193.65
02/06/2004	194	194	187.55	189.5
02/09/2004	190.7	193.3	190	193
02/10/2004	193.3	196	192.5	194.45
02/11/2004	195	196.75	193.3	195.5
02/12/2004	196.25	197.9	194.6	197.15
02/13/2004	193.75	204	193.75	203.1
02/16/2004	204	205	198.35	199.6
02/17/2004	198.7	200.9	191.35	192.8
02/18/2004	194	194	187.2	187.75
02/19/2004	188	188.85	181.15	182.25
02/20/2004	182	183.2	178.1	179.1
02/23/2004	180.1	180.35	173.75	174.55
02/24/2004	174.95	176.4	172.1	175.7
02/25/2004	175.95	176	170.35	174.6
02/26/2004	174.8	177.35	172.05	173.05
02/27/2004	173.75	174.9	172.15	173.95
03/01/2004	174	174.9	172.1	174
03/02/2004	174	174	174	174
03/03/2004	173.05	173.45	164.1	165.05
03/04/2004	163.1	165.8	157.5	158.15
03/05/2004	158	162.65	156.8	158.45
03/08/2004	159.25	159.25	156	156.7
03/09/2004	156	156.4	152.5	154.75
03/10/2004	155	155.5	148.65	149.75
03/11/2004	151	157.5	151	154.55
03/12/2004	152.8	157.9	152.6	156.45
03/15/2004	159	160.7	153.4	153.95
03/16/2004	153.9	153.9	148.5	150.3
03/17/2004	151.4	151.9	141	144.05
03/18/2004	144.85	147.2	143.1	145.15
03/19/2004	145.1	150.15	144	148.2
03/22/2004	149	150.9	147.9	149.8
03/23/2004	149	151.95	148.25	150.8
03/24/2004	149.35	151	145.9	148.2
03/25/2004	149.9	149.9	143.4	144.45
03/26/2004	145.5	149.8	144.25	148.25
03/29/2004	149	150.6	148	149.6
03/30/2004	150.9	152	149.65	150.55
03/31/2004	150.1	155.3	149.1	154.4
04/01/2004	155	156.4	153.3	154.8
04/02/2004	153.3	158.1	153.1	156.25
04/05/2004	157.1	160.3	156	157.5
04/06/2004	157.7	158.35	153.35	154.85
04/07/2004	152.5	152.5	145.75	147
04/08/2004	147.4	148.75	145.3	148.2
04/09/2004	148.2	148.2	148.2	148.2
04/12/2004	148	150.4	145.6	149.9
04/13/2004	148.9	153.8	146.05	152.5
04/14/2004	152.5	152.5	152.5	152.5
04/15/2004	151.3	152.4	148.25	150.55
04/16/2004	153	153.6	149.3	151.65
04/19/2004	151.5	152.5	149.2	152
04/20/2004	152	152	150.05	151.25
04/21/2004	151	154.05	149.3	153.7
04/22/2004	153	154.45	151.6	152.4
04/23/2004	153.5	154.8	151.3	151.6
04/26/2004	151.6	151.6	151.6	151.6
04/27/2004	151.3	153.8	144.5	146.6
04/28/2004	147.8	148.35	144.1	144.75
04/29/2004	145	145.45	139.15	144
04/30/2004	142.5	144.7	141	141.3
05/03/2004	140	143.4	139	142.65
05/04/2004	142.5	143.4	140.6	142.55
05/05/2004	141.9	143.5	141.75	143
05/06/2004	143	146.7	143	145.7
05/07/2004	146	146.25	144	145
05/10/2004	142.5	143.4	141.3	142.4
05/11/2004	139.5	143	139.5	140.8
05/12/2004	140	142.6	139	142.15
05/13/2004	141.4	144	138.2	141.95
05/14/2004	140.95	143.6	139.2	141.55
05/17/2004	141	146.5	115.25	120.2
05/18/2004	128.45	132.7	121	129.6
05/19/2004	134	138.9	131.8	134.25
05/20/2004	137.75	138.95	133.3	136.85
05/21/2004	136	138.7	133.9	137.85
05/24/2004	138	139.75	137	138.4
05/25/2004	139.4	142.6	137	141.65
05/26/2004	141	142	138.1	139.6
05/27/2004	138	141.35	138	140.35
05/28/2004	143.8	143.8	136	136.85
05/31/2004	137	139.9	136.05	136.95
06/01/2004	138.5	138.5	135.9	137.2
06/02/2004	137.4	137.9	136.05	137.25
06/03/2004	138	150.05	135	135.55
06/04/2004	138	139.7	135	138.65
06/07/2004	139	140	136.15	136.85
06/08/2004	136.75	137.4	134.65	134.95
06/09/2004	137.5	137.5	133.05	133.65
06/10/2004	134	134.45	129.5	129.85
06/11/2004	130.6	131.5	128.55	128.95
06/14/2004	127.1	130	127.1	127.85
06/15/2004	128	130	127	128.8
06/16/2004	129.7	129.7	125.5	128
06/17/2004	128	129.3	127.1	128.6
06/18/2004	128.55	128.9	126.3	126.8
06/21/2004	127.5	129	126.3	128.15
06/22/2004	127.5	129.4	126.3	128.4
06/23/2004	128.5	130	127.5	128.1
06/24/2004	128	130.9	127.3	130.35
06/25/2004	131	133.25	127.6	128.1
06/28/2004	129	130.1	126.75	127.55
06/29/2004	129	131	127.1	129.75
06/30/2004	133.5	133.5	127	127.3
07/01/2004	127.85	128.4	126.6	127.4
07/02/2004	127.2	128.4	126.7	127
07/05/2004	127	128.95	127	127.3
07/06/2004	127.8	128	126.7	127.6
07/07/2004	128.4	129.45	127.35	128.8
07/08/2004	129	130.5	123	124.3
07/09/2004	121.9	123.4	120	122.4
07/12/2004	123	125.1	122.5	124.2
07/13/2004	124.5	124.8	122.6	123.75
07/14/2004	123.8	124.25	121.95	122.25
07/15/2004	122.5	124	122.25	123.6
07/16/2004	124	124.9	122.5	123.55
07/19/2004	124.1	125.5	122.25	122.55
07/20/2004	122.8	123.35	121.5	121.8
07/21/2004	122.15	125.9	114	122
07/22/2004	122.9	122.95	120	120.3
07/23/2004	131.45	131.45	118.65	120.35
07/26/2004	121	121.75	119.7	120.25
07/27/2004	120.8	123.5	120.25	121.1
07/28/2004	121.8	122.55	121	121.8
07/29/2004	120.55	122	116.8	118.65
07/30/2004	103.1	119.5	100.5	116.3
08/02/2004	117.1	129.5	117.1	119.1
08/03/2004	120	120.45	118.65	118.8
08/04/2004	118.1	119	112.35	113
08/05/2004	114	117.2	113.5	116.8
08/06/2004	117	119.15	115.65	116.1
08/09/2004	116	117.45	115.1	116.4
08/10/2004	116.5	117.4	114.8	115
08/11/2004	115	115.4	113.8	114.65
08/12/2004	114.15	115.2	113.8	114.15
08/13/2004	112.9	112.9	110.1	110.5
08/16/2004	110.5	110.95	105.3	106.6
08/17/2004	108	108.75	107.2	108.35
08/18/2004	106.35	108	105.6	106.15
08/19/2004	106	109	105.55	107.85
08/20/2004	108	108.5	106.6	106.95
08/23/2004	106.5	110.9	106	110.45
08/24/2004	111.05	113.2	109.55	109.9
08/25/2004	110.25	112.4	110	111.1
08/26/2004	111.75	113.2	111.2	112.1
08/27/2004	112.75	113	110.7	111.25
08/30/2004	111.5	112.9	111.25	112
08/31/2004	112.25	112.35	111.3	112
09/01/2004	112.2	112.85	111.85	112.5
09/02/2004	111.8	112.4	111.3	112.15
09/03/2004	112.3	112.3	110.25	110.75
09/06/2004	110	112.05	109.9	111.85
09/07/2004	111.65	115.5	111.65	114.75
09/08/2004	115.5	117.25	115.5	116.05
09/09/2004	116.2	119.9	116	118.85
09/10/2004	118.8	121.75	117.9	121
09/13/2004	121.9	124	121.45	121.8
09/14/2004	122	122.35	119.65	120
09/15/2004	120.35	124.15	120	123.65
09/16/2004	123.7	124.45	122.5	123.8
09/17/2004	124.75	126	124.1	125.7
09/20/2004	126.3	127.9	125	125.25
09/21/2004	125.2	125.5	122.2	123.8
09/22/2004	124.5	124.7	122.2	123.3
09/23/2004	122.8	122.8	120	120.4
09/24/2004	120.4	121.1	119.15	120.4
09/27/2004	120.4	121	119.75	120.25
09/28/2004	119.75	120.5	119.5	120.15
09/29/2004	120.5	124.9	120.25	124.2
09/30/2004	124.3	125.75	123	125.4
10/01/2004	124.1	127.5	123.05	126.6
10/04/2004	127.6	128.45	126.7	127.05
10/05/2004	128	128	124.25	125.2
10/06/2004	126	127.75	125.7	127.15
10/07/2004	127	128.7	125.25	128.5
10/08/2004	128.5	129.4	126.25	128.8
10/11/2004	128.5	129.5	127.5	128.45
10/12/2004	128.5	128.5	126.4	126.8
10/13/2004	126.8	126.8	126.8	126.8
10/14/2004	124.5	128.5	124.5	128.05
10/15/2004	127.3	128	126	126.65
10/18/2004	126.6	127.5	125	126.2
10/19/2004	125.75	126.75	124.8	126.05
10/20/2004	126	126.5	124	124.5
10/21/2004	124.7	125.5	123.7	124.6
10/22/2004	124.6	124.6	124.6	124.6
10/25/2004	124.25	124.95	121.75	123.4
10/26/2004	122.1	123.75	120.4	122.35
10/27/2004	122.1	122.1	119.9	120.35
10/28/2004	120	125.95	119	125.1
10/29/2004	125	125.4	122.5	124.8
11/01/2004	124.3	125.45	122.6	125.2
11/02/2004	125.2	128.45	124.25	127.9
11/03/2004	127.9	128.8	127	128.5
11/04/2004	128.5	129.4	127.4	128.8
11/05/2004	129.15	133	128.6	132.75
11/08/2004	132.8	136.85	131.9	136.1
11/09/2004	139.45	139.45	134.8	137
11/10/2004	137.4	137.4	135.25	135.8
11/11/2004	135.5	135.5	134	134.45
11/12/2004	134.1	135.5	134	134.15
11/15/2004	134.15	134.15	134.15	134.15
11/16/2004	135	136.4	134.4	135.85
11/17/2004	136.1	136.4	135.05	135.35
11/18/2004	136	136	133.25	134.5
11/19/2004	133.6	135	132.65	132.95
11/22/2004	132.5	132.95	130.65	132.05
11/23/2004	132.5	132.5	129.3	130.2
11/24/2004	130.95	134.4	129.75	133.1
11/25/2004	133.05	137.9	133.05	135.95
11/26/2004	135.95	135.95	135.95	135.95
11/29/2004	137.8	141.95	136.6	140.45
11/30/2004	141.85	145.1	139.55	144.6
12/01/2004	145	145	141.2	142.85
12/02/2004	143.8	144.95	142	144.45
12/03/2004	144.2	145.7	141.75	144.65
12/06/2004	144	151.7	143.65	150.8
12/07/2004	151	154.9	150.25	154.15
12/08/2004	153	154	151	151.85
12/09/2004	150.7	150.7	145	145.95
12/10/2004	146.95	148.4	144.55	145
12/13/2004	145	145.4	143.1	143.95
12/14/2004	145	145	143.4	144.65
12/15/2004	147.65	149.5	146.2	148.4
12/16/2004	149	150	148.15	149.7
12/17/2004	150.9	150.9	148	148.8
12/20/2004	148	149	147	148.2
12/21/2004	148.25	148.3	143.25	144.7
12/22/2004	145	145.75	143	143.55
12/23/2004	144	145.8	143.5	145
12/24/2004	145.25	145.25	143.1	144.25
12/27/2004	143	145.45	142	144.95
12/28/2004	144.2	145.6	143.65	144.05
12/29/2004	145	145	142.5	144.8
12/30/2004	145	146	143.05	143.85
12/31/2004	144.9	145.35	142.65	143.4

Menu

Create your free account now!

HINDUNILVR.NS: Hindustan Unilever Limited Historical Data

2004 Historical Chart

Average

Low

High