Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Hindustan Unilever Limited logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

HINDUNILVR.NS: Hindustan Unilever Limited Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 157.9595
CLOSE 157.7771

Low

LOW 125.5

High

HIGH 200.8
DATEOPENHIGHLOWCLOSE
01/03/2005145145143.1144.5
01/04/2005145148.6144.15146.3
01/05/2005146.8147.9142.1144.55
01/06/2005144144.25140.1141.85
01/07/2005141.25144140.55141.05
01/10/2005141.5144.2141.05142.75
01/11/2005142.5143.75140.5141.15
01/12/2005141.15142.7136.1139.4
01/13/2005139.95141138140.05
01/14/2005140.5141.3138.6140.15
01/17/2005139.9143.55138.55140.25
01/18/2005141.5143.9140.05142.6
01/19/2005142.25143.15141.2142.05
01/20/2005140.5142.9140.3142.15
01/24/2005141.2148.7141.2147.55
01/25/2005147.4149.9146.55149.5
01/26/2005149.7153.95148.5151.6
01/27/2005149.7153.95148.5151.6
01/28/2005151.6154.35151.05153.15
01/31/2005154160.1153.15159.8
02/01/2005161170158168.4
02/02/2005168.8168.8163.5164.65
02/03/2005167167162165.6
02/04/2005169.8170.4165.1165.9
02/07/2005167169161.5162.1
02/08/2005162.2163.5158.6160
02/09/2005161163.3158.5160.45
02/10/2005160.95160.95153154
02/11/2005155157.4150155.45
02/14/2005156.7157.75150.65151.8
02/15/2005151.95154.3151.05152.15
02/16/2005153153.9143.05143.9
02/17/2005144.95146.4143.95144.95
02/18/2005146146.4143.1144.75
02/21/2005146.7146.7142142.65
02/22/2005142.4146.5141.25145.45
02/23/2005145.45146.7143.3143.9
02/24/2005144145.25142.1142.75
02/25/2005143144.95140140.55
02/28/2005142146139.8144.05
03/01/2005147.8147.8143.7146.2
03/02/2005146147.4145.55146.85
03/03/2005147151.7146150.3
03/04/2005150.3151.6147.55149.8
03/07/2005151151142.2144.95
03/08/2005145.5146.9145146.05
03/09/2005145.5146.75142.15144.15
03/10/2005144.15146.1142.2144.15
03/11/2005144.85145.25143.25143.65
03/14/2005142144.65134.3138.3
03/15/2005139139.8135.1135.8
03/16/2005136.5137.5135135.4
03/17/2005136136133.25133.8
03/18/2005133.5134.35132133.65
03/21/2005134134129.7130.25
03/22/2005130.25132.5129.1130.8
03/23/2005130.25134.5130.25133.65
03/24/2005134137.5134134.7
03/28/2005134136.35133.5134.85
03/29/2005135.4137130.2131.25
03/30/2005132.2132.45129.2131.25
03/31/2005131.25133.7130.85131.95
04/01/2005132.45133.45130.5132.2
04/04/2005133.4133.4130.5131.5
04/05/2005132132129129.75
04/06/2005131.8133.25129.8132.75
04/07/2005133.25134.55131.2132.05
04/08/2005131.55133.8131.5132.05
04/11/2005132.1132.65129.5130
04/12/2005130.65133.5129.5132.45
04/13/2005133135.6132.6134.95
04/14/2005134134.5131.05132.25
04/15/2005134134.5131.05132.25
04/18/2005130.15132.7129.55130.1
04/19/2005130.15131.7125.5126.9
04/20/2005127131.5126.1131.2
04/21/2005131.5131.7129.5131.2
04/22/2005131.3132.9131.3132.2
04/25/2005132.85134.8130.7133.75
04/26/2005134.85139.4133.55137.75
04/27/2005137.75144137.05143.35
04/28/2005142.3146138.1144.5
04/29/2005144.1145136.35137.55
05/02/2005137137.45131.4133.25
05/03/2005134159.9131.65132.45
05/04/2005133.1135.85132.65135.5
05/05/2005135.5136.65134.25134.95
05/06/2005134.9134.95132.5134.1
05/09/2005134.2135131.75132.2
05/10/2005133134.2132.2132.7
05/11/2005132.75132.8131131.65
05/12/2005132.5132.9130.1130.55
05/13/2005131132.15130.5131.6
05/16/2005132133.5131.1132.65
05/17/2005133133.7131131.7
05/18/2005132.5132.9129.75130.5
05/19/2005132132130130.25
05/20/2005131.4131.4129.5130.05
05/23/2005130.05130.8127.4127.85
05/24/2005128.9129.9127.9129.3
05/25/2005129.45130128.75129.45
05/26/2005129.45133.25129132.05
05/27/2005131.25141.65131.25138.2
05/30/2005139145.45138.3144.45
05/31/2005144144141.2143.25
06/01/2005143.2150.15142.9149
06/02/2005149.45149.9146.15147.35
06/03/2005147.35147.85145.7146.8
06/06/2005151.05151.15146.75147.6
06/07/2005145145.95142.5143.5
06/08/2005143144.8141142.45
06/09/2005143148.65142.85147.8
06/10/2005149149145.25145.9
06/13/2005146.4150145.55149.7
06/14/2005149.95149.95146.5148
06/15/2005147.2150.25147.2149.1
06/16/2005149.45151.75148.1149.2
06/17/2005149150.05145.6149.35
06/20/2005149.95151.35146.5148.4
06/21/2005148.4154148152.65
06/22/2005156156152.5154.4
06/23/2005155156.7153.1155.35
06/24/2005153.8164.45152.05163.2
06/27/2005163165.15161.1162.45
06/28/2005163.05168.4162.2162.8
06/29/2005163.5165161162.75
06/30/2005163165.5160.6164.05
07/01/2005164167.8163.35164.85
07/04/2005164.05166.4163.5164.3
07/05/2005164.5165.9160.55162.8
07/06/2005164164.3162.05163.15
07/07/2005164164.4156.1158.35
07/08/2005160.55162157.55158.65
07/11/2005160.15160.5157158.2
07/12/2005159162158158.75
07/13/2005158.8160156.15156.7
07/14/2005157158.45155.15155.65
07/15/2005156.5157.5152.1156.3
07/18/2005157.1160.9157.1159.95
07/19/2005160.9162.3159.5159.9
07/20/2005161161.9158.8160.25
07/21/2005160161.8157.1158.45
07/22/2005157.1162.55156.1161.7
07/25/2005161.7166.25161.7165.5
07/26/2005165.2165.8162.85164.05
07/27/2005172172162.4164.35
07/28/2005164.35164.35164.35164.35
07/29/2005165170162.55166.65
08/01/2005166.65174.9166.65174.1
08/02/2005176176169171.2
08/03/2005171.95173.2167.15167.85
08/04/2005171.5171.5167167.5
08/05/2005167.75168.75164.7165.3
08/08/2005164165.25159.1161.9
08/09/2005161.5163.8159.55160.55
08/10/2005160.55164.25160.55161.85
08/11/2005161.5171.4160.55169.75
08/12/2005170.2172166.55168.6
08/15/2005169.7172167.05171.55
08/16/2005169.7172167.05171.55
08/17/2005172174170.1172.85
08/18/2005172.35173.9168.25168.7
08/19/2005169170.8167.1167.7
08/22/2005168170.5165.95166.9
08/23/2005167167.6164.2164.9
08/24/2005164.2165.75160.65162
08/25/2005163164.05161.1161.95
08/26/2005162165.5162163.6
08/29/2005163.95165159.75162.35
08/30/2005163.25167.4163.25166.6
08/31/2005164.5166.7164.4165.5
09/01/2005165.5168.7165.4167.9
09/02/2005166170165.5169.1
09/05/2005169.7170.2165.8166.5
09/06/2005168.4168.4164.85165.7
09/07/2005168.4168.65166.05166.55
09/08/2005168.4168.65166.05166.55
09/09/2005166.55167.9165.05165.6
09/12/2005166.8170.65165.5169.25
09/13/2005170171168.65169.25
09/14/2005169172.9169171.65
09/15/2005173176.8172.1176.15
09/16/2005176.8179.8175177.6
09/19/2005178.65179.5176.1177.15
09/20/2005176.1178172174.65
09/21/2005172.5174.85166.65171
09/22/2005171.1171.15163.5164.8
09/23/2005166173.35165169.85
09/26/2005173177.25170.5176.15
09/27/2005176182174180.85
09/28/2005182.25185.95177.15184.55
09/29/2005185186.9182.5185.3
09/30/2005184.9184.9178.1181.15
10/03/2005179186.8179185.9
10/04/2005185.5186.75183.1184.05
10/05/2005185185180.15180.65
10/06/2005181181174.55175.05
10/07/2005175180.95174.5180.1
10/10/2005180.95183.8177.4180.2
10/11/2005178180.95177178.7
10/12/2005178179.9174.5175.15
10/13/2005178179.9174.5175.15
10/14/2005175.15176.35172.25173.2
10/17/2005173177.9171.6175.65
10/18/2005175.5178.95174.7175.75
10/19/2005174.7174.7167.05168.7
10/20/2005171.75172.9164.1168.65
10/21/2005165.1172.2165.1171.3
10/24/2005171.8172.2166.6167.2
10/25/2005168.25170.95166.5167.45
10/26/2005167169.2164.6165.35
10/27/2005165.9166.6159162.3
10/28/2005159163.75156.7157.65
10/31/2005159162.35158.05161.45
11/01/2005152.55172.8152.55162.4
11/02/2005163165.6162.4164.95
11/03/2005164.95164.95164.95164.95
11/04/2005164.95164.95164.95164.95
11/07/2005162.35167.8162.35167.15
11/08/2005167.4170.75166.05169.65
11/09/2005169.5173.5166.8172.45
11/10/2005173173.5167.6168.6
11/11/2005173.5173.95169.1172.2
11/14/2005173.95179.8168.5170.75
11/15/2005170.75172168.5168.9
11/16/2005170.75172168.5168.9
11/17/2005169170.5168.05169.65
11/18/2005170.5173.7169172.65
11/21/2005172.75174169.1170.4
11/22/2005170.9172.65168.2169.45
11/23/2005169.25172.8169.25172.3
11/24/2005172.3177.5172.3176.95
11/25/2005177188.9176.5186.7
11/28/2005187.5193186.7191.7
11/29/2005192192185.8187.65
11/30/2005188190.95181.15182.1
12/01/2005183186.8180.55185.95
12/02/2005198198184.55185.6
12/05/2005186.9188.8185.75187.6
12/06/2005188188182.65185.65
12/07/2005186188.2184.6187.95
12/08/2005188.2189.1184.5188
12/09/2005188.5190.4188.15188.95
12/12/2005189.5191.45185.65186.3
12/13/2005186.8190185.4188.5
12/14/2005188189.9185.15187.6
12/15/2005188190.8186.15187.1
12/16/2005188189.8185.5188.35
12/19/2005189196.5187.1195.4
12/20/2005194198192.55194.55
12/21/2005195199.15194.1195.6
12/22/2005197197194.1195.1
12/23/2005196198.4191.65193.1
12/26/2005193.5193.9187.2188.95
12/27/2005189193.95186192.35
12/28/2005193.8194.8189.35193.4
12/29/2005194195.5192.1195.1
12/30/2005195.1200.8193.8197.2