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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 258.4259
CLOSE 258.3765

Low

LOW 210.85

High

HIGH 306.7
DATEOPENHIGHLOWCLOSE
01/01/2009251251.85249.15250.75
01/02/2009251252.75246.55247.5
01/05/2009248249.65238.5243
01/06/2009244248.6241246.9
01/07/2009250253240.7251.15
01/08/2009249270247263.4
01/09/2009249270247263.4
01/12/2009262.6267.75257263.85
01/13/2009261.5263.85254254.55
01/14/2009255.5257252.6254
01/15/2009252.2252.2244.15247
01/16/2009246.35252.5246.35250.8
01/19/2009245.8254.95245.8254.2
01/20/2009247.25253.5245.1246.05
01/21/2009240257.85240255.1
01/22/2009254.9257.5251.1253.25
01/23/2009254254244.7246.8
01/26/2009250257.5243.5253.35
01/27/2009250257.5243.5253.35
01/28/2009254260.5253259.05
01/29/2009259.95262.35254.5257.05
01/30/2009256.25263254261.65
02/02/2009259263.7255.25261.9
02/03/2009260.05268.5259266.1
02/04/2009266.55268.5263.7267.9
02/05/2009260271.9260263.4
02/06/2009268269.85260260.6
02/09/2009260263.3258.35260.15
02/10/2009260.5261.95255.35258.95
02/11/2009258.5260255.55259.2
02/12/2009259260256.55258.7
02/13/2009260.4261.45258.2259.25
02/16/2009252.25260252.25256.25
02/17/2009255.75255.75251.1252.45
02/18/2009251.95254.7245.7253.45
02/19/2009253.45254.5247.1249.3
02/20/2009249251.25245.9249.25
02/23/2009248.75254.1247.45252.9
02/24/2009248.75254.1247.45252.9
02/25/2009253.1254.5250.35251.55
02/26/2009251255.85248.6253.7
02/27/2009255255248.35253.5
03/02/2009248.1253.1243.6244.8
03/03/2009243245.9240.25241.65
03/04/2009242.25244.95239.5240.85
03/05/2009242.25242.5217230.15
03/06/2009230230.15220.75223.95
03/09/2009222225210.85216.25
03/11/2009218231.45218225.65
03/12/2009218231.45218225.65
03/13/2009227230.95225.7229.4
03/16/2009230238229.25235.45
03/17/2009235239.7229.55233.4
03/18/2009234236230.5232.3
03/19/2009232.9232.9225.5230.3
03/20/2009229234.05227.7233.3
03/23/2009233.05240233.05238.6
03/24/2009240240.5235.1239.25
03/25/2009235241.75233.45234.65
03/26/2009235.25241235.05239.75
03/27/2009239.95240.5235.6240
03/30/2009238244.85237239.75
03/31/2009235.25241.4235.25237.5
04/01/2009235240.85228.35236.45
04/02/2009235.1242.7230.1231
04/06/2009234.9235224.75227.4
04/07/2009225.2243.75224241.3
04/08/2009225.2243.75224241.3
04/09/2009242.9242.9230.85233
04/13/2009235.05235.95226.6230
04/14/2009230236.9229.3235.45
04/15/2009230236.9229.3235.45
04/16/2009235.45241234239.15
04/17/2009241242.1236.35239.1
04/20/2009240240.15234.6238
04/21/2009237.65244.9236.15242.9
04/22/2009243.1244.8238.6240.6
04/23/2009240.6245.45239.75240.25
04/24/2009241241.5237.35238.3
04/27/2009239239230.2230.8
04/28/2009230.55232224.65225.3
04/29/2009226236222.25234.75
04/30/2009234.75234.75234.75234.75
05/04/2009236242233.1239.9
05/05/2009240241.5235.5238.35
05/06/2009239.9240.85232.2234.6
05/07/2009234.5238229.35230.65
05/08/2009230.75234.15230233.05
05/11/2009235.25236.5226227.15
05/12/2009227.6227.85221.8225.1
05/13/2009225.1227.2221.1221.95
05/14/2009222225.65218.1224.85
05/15/2009226227.4223.65224.3
05/18/2009244.95264.4228239.6
05/19/2009245251224229.5
05/20/2009234.9235.85225233.45
05/21/2009233.2235226.55230.4
05/22/2009231234.3228.1232
05/25/2009231235.5229.9233.05
05/26/2009238.7238.7229.5231
05/27/2009233.3233.3228.1230.15
05/28/2009232233.5228.5231
05/29/2009232233.9229.55230.8
06/01/2009228.55233.45228.55232.65
06/02/2009233.1235.15232.55233.75
06/03/2009235241233.45239.7
06/04/2009236.5251236.5249.5
06/05/2009250.25257.7246.2252
06/08/2009252253.5245.35252.25
06/09/2009252259248.25256.75
06/10/2009257269.9256264.35
06/11/2009264264.9258.5259.95
06/12/2009257258.5252255.75
06/15/2009257.9262.85252.15259.15
06/16/2009258265.75257.7263.45
06/17/2009267267256.4261.6
06/18/2009261.25265.5257.6259.75
06/19/2009260.5263259.05260.75
06/22/2009260.55263.5252.4259.25
06/23/2009259.25262255.7260.05
06/24/2009261264.35258262.95
06/25/2009262.05265.4257258.95
06/26/2009259.65268257.6266.05
06/29/2009266269.7262.25266.6
06/30/2009265271.45264.65267.5
07/01/2009266.15275.95266.15272.85
07/02/2009273.05274.1266.9270.1
07/03/2009271.9274.45267.5273.15
07/06/2009273.5282.8268.1274.9
07/07/2009277292.5272.15273.45
07/08/2009273276.45268.2270.3
07/09/2009268.8274.6265.05265.75
07/10/2009266.3273.2265.2267.35
07/13/2009266.5266.5260.3263.85
07/14/2009266270.5261.55269.45
07/15/2009269.55273263.8270.55
07/16/2009269.85273.5265.15266.2
07/17/2009268.45269.35264.65266.75
07/20/2009267.3269.9264.1267
07/21/2009266.8270.7266269.7
07/22/2009271.1273.8267.65269.3
07/23/2009269.5279268.35276.75
07/24/2009278.5288.65273.4282.65
07/27/2009284306.7284299.65
07/28/2009302305.95273.25276.65
07/29/2009278283.65266268.35
07/30/2009270284.9267.65281.4
07/31/2009283296281.15291.5
08/03/2009291292.7282.6285.1
08/04/2009285.3298.9280.15294
08/05/2009298298286.45290.4
08/06/2009289290.85276.15278.65
08/07/2009276.9279268.4269.6
08/10/2009272274254.6260.65
08/11/2009260.2267258.55263.15
08/12/2009263266.1250.65256.75
08/13/2009259.85265258.1263.4
08/14/2009264.9265254.15256.9
08/17/2009256.9256.9246.6248.4
08/18/2009247.6259.85247.15258.6
08/19/2009259261252.2256.9
08/20/2009259.95262.95255256.6
08/21/2009256.5261.95253.25260.75
08/24/2009262269.9261.25268.95
08/25/2009267.65272.7266.5269.5
08/26/2009271271262.35263.1
08/27/2009261264.4255.2256.4
08/28/2009257.5261.75255.65260.35
08/31/2009259.95263255.8259.95
09/01/2009260264.95258.7262.45
09/02/2009261269.85259.9267.15
09/03/2009269271.85265.15267.65
09/04/2009267277.15264.8273.05
09/07/2009274.15277.7269.65274
09/08/2009275.45275.45265.3266.25
09/09/2009266.3267.6263.6265.45
09/10/2009267.9267.9261.2262.1
09/11/2009263264.35253.7256.1
09/14/2009256.45261.5255.15259.9
09/15/2009260.6261.35257.65259.6
09/16/2009261263.4256257
09/17/2009259262.4258.1261.2
09/18/2009261.5263.7260.25261.65
09/21/2009264.3266.35259.3264.65
09/22/2009264.3266.35259.3264.65
09/23/2009264.65265.65256.35258.45
09/24/2009258262.85255.4259.95
09/25/2009259.5261.9257.5259.5
09/28/2009256.2265.7256.2263.25
09/29/2009256.2265.7256.2263.25
09/30/2009265266261262.6
10/01/2009262266.75260.35265.4
10/05/2009264.95269262.65267.05
10/06/2009268285267281.75
10/07/2009280284275.35280.2
10/08/2009280.2292280.2287.45
10/09/2009285289.5283.8286.9
10/12/2009285292282.25290.6
10/13/2009290.6290.6290.6290.6
10/14/2009291295.8291293.85
10/15/2009295.9295.9285.8289.2
10/16/2009289.25291.2284.3286.55
10/19/2009286.3292.1278.9280.25
10/20/2009286.3292.1278.9280.25
10/21/2009282282272.65273.65
10/22/2009272280270278.3
10/23/2009282.25283.85279.55280.65
10/26/2009282283.5276.5277.85
10/27/2009276.5283.2274.3280.4
10/28/2009281283277.2279.8
10/29/2009277.6285.5277.35283.1
10/30/2009285.05287.65279.15283.5
11/02/2009279281.7268.55273.1
11/03/2009279281.7268.55273.1
11/04/2009273.85279.5268.55277.95
11/05/2009275.6280.35270.05279.7
11/06/2009279.95279.95271.6272.6
11/09/2009273.25274.5268.55271.4
11/10/2009272.2275262.5263.85
11/11/2009266.9268263.8265.75
11/12/2009267.1268.9262.8264.4
11/13/2009265270.75265269.8
11/16/2009271.45275.8270274.3
11/17/2009274.6277.9272.35276.6
11/18/2009277278274.45276.75
11/19/2009275.5278272.6275.5
11/20/2009276.5280.5275276.6
11/23/2009278.65281.95275.9280.85
11/24/2009280.85282.75278.4279.9
11/25/2009278285.55278284.25
11/26/2009284.5288.85283.05286.7
11/27/2009282.35289.8279284.3
11/30/2009286286.4282.5285.2
12/01/2009286286.5277.7278.65
12/02/2009280280274274.8
12/03/2009275278270.15270.65
12/04/2009270.8275.2268.75271.95
12/07/2009273.3273.85270.15271.75
12/08/2009271277.45270.05277
12/09/2009276.5277.95274.1276.7
12/10/2009277277272.45273.05
12/11/2009274.75274.75271.2272.95
12/14/2009273.9274266.3267.55
12/15/2009268.75270.9263.35266.35
12/16/2009267.1267.8262263.8
12/17/2009263.5269.75263.1268.8
12/18/2009268269262.65263.35
12/21/2009263.1264.75261.25262.1
12/22/2009263.75263.75260.65261.3
12/23/2009261.85265.5259.65264.3
12/24/2009269.8269.8263265.65
12/28/2009269.75269.75264265
12/29/2009269.75269.75264265
12/30/2009266.95267.9263.6266.1
12/31/2009267.5269264.15264.8