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
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 559.646
CLOSE 559.701
Low
LOW 432.15
High
HIGH 725
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2013 | 525.55 | 533.5 | 525.25 | 530.6 |
| 01/02/2013 | 531.1 | 534 | 528.05 | 530.5 |
| 01/03/2013 | 532 | 533.7 | 526.5 | 532.35 |
| 01/04/2013 | 534 | 536.3 | 529.1 | 534.7 |
| 01/07/2013 | 533.65 | 534.65 | 522.8 | 525.4 |
| 01/08/2013 | 523 | 527.1 | 520 | 525.5 |
| 01/09/2013 | 526 | 529.85 | 518.2 | 519.3 |
| 01/10/2013 | 520 | 521.9 | 513.7 | 516.6 |
| 01/11/2013 | 517 | 518 | 495.1 | 498.1 |
| 01/14/2013 | 500 | 508.4 | 492 | 505.3 |
| 01/15/2013 | 504.95 | 508.3 | 497.6 | 503.7 |
| 01/16/2013 | 504.45 | 505.1 | 498 | 500.15 |
| 01/17/2013 | 498.05 | 504.55 | 496.6 | 500.55 |
| 01/18/2013 | 502 | 502.8 | 488 | 490.4 |
| 01/21/2013 | 490.05 | 499.85 | 482.35 | 497.25 |
| 01/22/2013 | 496.4 | 505.5 | 463.4 | 480.9 |
| 01/23/2013 | 451.2 | 463.6 | 447.85 | 460.05 |
| 01/24/2013 | 458.8 | 470.3 | 457.65 | 468.8 |
| 01/25/2013 | 468.5 | 477.85 | 466.45 | 476.5 |
| 01/28/2013 | 476 | 476.95 | 466.05 | 470.35 |
| 01/29/2013 | 468 | 471.85 | 465.25 | 468.55 |
| 01/30/2013 | 469.6 | 481.8 | 469.6 | 477.45 |
| 01/31/2013 | 473.1 | 479.1 | 470 | 473.95 |
| 02/01/2013 | 472.85 | 472.85 | 463.45 | 464.85 |
| 02/04/2013 | 466.1 | 469.5 | 459.6 | 467.1 |
| 02/05/2013 | 464.7 | 468 | 459.9 | 461.5 |
| 02/06/2013 | 462.55 | 463.4 | 451.15 | 454.25 |
| 02/07/2013 | 452 | 458.3 | 452 | 456 |
| 02/08/2013 | 455.05 | 457.5 | 449.5 | 452.7 |
| 02/11/2013 | 455.05 | 463.5 | 450.1 | 460.55 |
| 02/12/2013 | 457.5 | 464.25 | 457.5 | 460 |
| 02/13/2013 | 460 | 460 | 453.65 | 455.75 |
| 02/14/2013 | 454.15 | 467.95 | 453.6 | 464.55 |
| 02/15/2013 | 463.6 | 467.8 | 460.1 | 462.1 |
| 02/18/2013 | 462.3 | 471.75 | 462 | 470.2 |
| 02/19/2013 | 472 | 477.85 | 469.45 | 476.6 |
| 02/20/2013 | 477 | 478.7 | 471.95 | 477.15 |
| 02/21/2013 | 476 | 478.2 | 464.15 | 468.25 |
| 02/22/2013 | 467 | 467.15 | 454 | 455.4 |
| 02/25/2013 | 456.05 | 457.8 | 450 | 451.7 |
| 02/26/2013 | 451.5 | 462 | 450.6 | 452.1 |
| 02/27/2013 | 454.5 | 459.8 | 452.45 | 453.25 |
| 02/28/2013 | 455.4 | 458 | 435 | 443.05 |
| 03/01/2013 | 447 | 456.65 | 440.15 | 452.8 |
| 03/04/2013 | 450.35 | 451.95 | 440 | 440.95 |
| 03/05/2013 | 442.75 | 451.4 | 441 | 449.9 |
| 03/06/2013 | 450.25 | 451 | 439.1 | 440.5 |
| 03/07/2013 | 438.75 | 443 | 432.15 | 433.2 |
| 03/08/2013 | 434.75 | 439.7 | 433.2 | 437.8 |
| 03/11/2013 | 438 | 444.4 | 437.5 | 439.05 |
| 03/12/2013 | 440 | 448.5 | 439.3 | 444.45 |
| 03/13/2013 | 444 | 450 | 443.6 | 446.75 |
| 03/14/2013 | 446.1 | 460 | 446.1 | 456.05 |
| 03/15/2013 | 457.95 | 464 | 455.55 | 458.6 |
| 03/18/2013 | 455 | 466.5 | 455 | 463.45 |
| 03/19/2013 | 467.05 | 467.65 | 452.5 | 453.5 |
| 03/20/2013 | 453.5 | 470.35 | 450.4 | 468.65 |
| 03/21/2013 | 468.85 | 472 | 457.3 | 460.8 |
| 03/22/2013 | 461.5 | 468.7 | 456.7 | 459.1 |
| 03/25/2013 | 463.15 | 465 | 458.35 | 461.3 |
| 03/26/2013 | 462.6 | 475.8 | 462.6 | 472.7 |
| 03/28/2013 | 471 | 472.45 | 462.85 | 466.95 |
| 04/01/2013 | 466 | 474.8 | 465.1 | 471.95 |
| 04/02/2013 | 471 | 474 | 468.8 | 470.35 |
| 04/03/2013 | 467.4 | 470.95 | 461.1 | 463.1 |
| 04/04/2013 | 461.55 | 471.7 | 461.55 | 471.2 |
| 04/05/2013 | 469.95 | 474.4 | 468.35 | 471 |
| 04/08/2013 | 471 | 479.35 | 471 | 479 |
| 04/09/2013 | 479.05 | 480.5 | 469.15 | 472.05 |
| 04/10/2013 | 477 | 477 | 465.2 | 466.65 |
| 04/11/2013 | 472.8 | 474 | 465 | 470 |
| 04/12/2013 | 468.1 | 480 | 468.1 | 480 |
| 04/15/2013 | 479.1 | 479.7 | 470.6 | 474.5 |
| 04/16/2013 | 473 | 487 | 471.5 | 486.25 |
| 04/17/2013 | 484 | 487.95 | 482.05 | 483.2 |
| 04/18/2013 | 482.35 | 487.5 | 481.25 | 482.65 |
| 04/22/2013 | 482.6 | 487 | 481.15 | 482.5 |
| 04/23/2013 | 482 | 489.5 | 477.65 | 477.65 |
| 04/25/2013 | 480.25 | 486.35 | 469.1 | 474 |
| 04/26/2013 | 477.35 | 477.35 | 462.7 | 464.35 |
| 04/29/2013 | 465 | 499.65 | 457.6 | 498.1 |
| 04/30/2013 | 547.05 | 597 | 547.05 | 582.75 |
| 05/02/2013 | 582.85 | 582.85 | 570.35 | 572.85 |
| 05/03/2013 | 570.5 | 577.5 | 570.5 | 573.55 |
| 05/06/2013 | 572.2 | 576.15 | 571.1 | 573 |
| 05/07/2013 | 573 | 581.4 | 572.5 | 580 |
| 05/08/2013 | 578.25 | 588.4 | 578.25 | 587.5 |
| 05/09/2013 | 588 | 588.1 | 584 | 585.1 |
| 05/10/2013 | 587.7 | 587.75 | 583.55 | 585 |
| 05/13/2013 | 585.85 | 587 | 581.25 | 582.5 |
| 05/14/2013 | 582.45 | 585 | 581.55 | 583.45 |
| 05/15/2013 | 585.7 | 587.6 | 583.55 | 584 |
| 05/16/2013 | 583.1 | 585.85 | 582.05 | 583 |
| 05/17/2013 | 582.5 | 586.75 | 582.5 | 586 |
| 05/20/2013 | 586 | 587.85 | 585.05 | 586.5 |
| 05/21/2013 | 586 | 590 | 585.25 | 585.5 |
| 05/22/2013 | 584.1 | 585.55 | 584.1 | 585 |
| 05/23/2013 | 584.25 | 585.9 | 584.25 | 585.2 |
| 05/24/2013 | 586 | 587 | 585.15 | 586.05 |
| 05/27/2013 | 586.2 | 592.65 | 585.2 | 591.35 |
| 05/28/2013 | 592 | 592.3 | 589.05 | 591 |
| 05/29/2013 | 591.6 | 594.95 | 590 | 594.35 |
| 05/30/2013 | 591.1 | 596.5 | 591.1 | 594 |
| 05/31/2013 | 593.05 | 597.85 | 591.1 | 591.25 |
| 06/03/2013 | 588.25 | 593.85 | 588.25 | 592 |
| 06/04/2013 | 591 | 592.95 | 590.4 | 591.1 |
| 06/05/2013 | 590.75 | 591.75 | 589.6 | 590.6 |
| 06/06/2013 | 590.3 | 591.35 | 589.15 | 590.8 |
| 06/07/2013 | 590.55 | 592.3 | 590.55 | 591.3 |
| 06/10/2013 | 591.1 | 594 | 591.1 | 593.6 |
| 06/11/2013 | 592.2 | 594.75 | 592 | 593.7 |
| 06/12/2013 | 594.8 | 594.8 | 593.1 | 593.75 |
| 06/13/2013 | 594 | 595 | 592.05 | 594.7 |
| 06/14/2013 | 595 | 595 | 592.65 | 593.6 |
| 06/17/2013 | 594.15 | 597.35 | 593.65 | 596.7 |
| 06/18/2013 | 595.7 | 598.05 | 593.35 | 595.65 |
| 06/19/2013 | 595 | 595 | 593.5 | 595 |
| 06/20/2013 | 594.55 | 595 | 592.55 | 594 |
| 06/21/2013 | 593.5 | 594.35 | 589.05 | 590.7 |
| 06/24/2013 | 590.05 | 591.75 | 581.55 | 584.8 |
| 06/25/2013 | 581.1 | 588.9 | 581.1 | 588.65 |
| 06/26/2013 | 586.4 | 589.5 | 585.1 | 588.5 |
| 06/27/2013 | 588.6 | 590.6 | 587 | 589.45 |
| 06/28/2013 | 589.45 | 589.45 | 584 | 585.75 |
| 07/01/2013 | 584.3 | 588.5 | 583.2 | 588.25 |
| 07/02/2013 | 586.5 | 591.1 | 585.1 | 590.4 |
| 07/03/2013 | 585 | 596.5 | 582.6 | 586.5 |
| 07/04/2013 | 586.55 | 605.4 | 583.4 | 604 |
| 07/05/2013 | 624 | 632 | 605.1 | 609.4 |
| 07/08/2013 | 608 | 612.8 | 599 | 610.35 |
| 07/09/2013 | 610.45 | 611.85 | 604 | 604.65 |
| 07/10/2013 | 601.45 | 602.65 | 591.15 | 595.95 |
| 07/11/2013 | 597.9 | 603 | 593.75 | 600.2 |
| 07/12/2013 | 601 | 603 | 590.45 | 601.5 |
| 07/15/2013 | 600 | 618 | 598.75 | 612.45 |
| 07/16/2013 | 612.7 | 628.9 | 606 | 625.35 |
| 07/17/2013 | 623.05 | 699.35 | 618.65 | 680 |
| 07/18/2013 | 685.8 | 719.1 | 669.4 | 687.5 |
| 07/19/2013 | 694.7 | 708.8 | 678.3 | 682.5 |
| 07/22/2013 | 684.7 | 701 | 680.4 | 699 |
| 07/23/2013 | 700 | 722 | 696.85 | 720 |
| 07/24/2013 | 718 | 725 | 705.25 | 710 |
| 07/25/2013 | 706 | 713.9 | 675.1 | 683.5 |
| 07/26/2013 | 679.5 | 681.15 | 648.4 | 662 |
| 07/29/2013 | 660.1 | 660.95 | 625.1 | 637.5 |
| 07/30/2013 | 633 | 635.4 | 622.6 | 625.15 |
| 07/31/2013 | 621.25 | 625.05 | 605.25 | 615 |
| 08/01/2013 | 609.1 | 641.4 | 608.35 | 632.1 |
| 08/02/2013 | 638 | 640.2 | 608.35 | 616.95 |
| 08/05/2013 | 620 | 627.85 | 615.15 | 619.75 |
| 08/06/2013 | 618 | 625.15 | 605.45 | 609.95 |
| 08/07/2013 | 606.55 | 611.95 | 595.95 | 601.9 |
| 08/08/2013 | 603.15 | 607.1 | 596.1 | 601 |
| 08/12/2013 | 600 | 620.3 | 600 | 614.05 |
| 08/13/2013 | 611 | 624.9 | 606.4 | 622.05 |
| 08/14/2013 | 619 | 621.95 | 612.3 | 616.5 |
| 08/16/2013 | 615.35 | 618 | 595 | 601 |
| 08/19/2013 | 597 | 602.5 | 583.35 | 588.5 |
| 08/20/2013 | 585 | 598 | 579.35 | 596 |
| 08/21/2013 | 595 | 606.85 | 583.25 | 589.3 |
| 08/22/2013 | 587 | 599.35 | 578.95 | 591 |
| 08/23/2013 | 597.5 | 604.35 | 587.1 | 601.75 |
| 08/26/2013 | 606 | 616.5 | 600.1 | 606 |
| 08/27/2013 | 605 | 606 | 586.1 | 597.5 |
| 08/28/2013 | 589 | 602.7 | 579.55 | 593 |
| 08/29/2013 | 594 | 611.35 | 587.7 | 604 |
| 08/30/2013 | 602 | 638.75 | 600.3 | 632.5 |
| 09/02/2013 | 632 | 647.4 | 632 | 637.9 |
| 09/03/2013 | 641 | 644 | 608.1 | 611 |
| 09/04/2013 | 611 | 624.7 | 604 | 613.5 |
| 09/05/2013 | 618.95 | 631.7 | 616.2 | 630 |
| 09/06/2013 | 629.7 | 635.3 | 610 | 619.6 |
| 09/10/2013 | 623 | 659.4 | 623 | 649 |
| 09/11/2013 | 648.25 | 652.5 | 635.15 | 640.95 |
| 09/12/2013 | 642 | 644.95 | 623.25 | 627 |
| 09/13/2013 | 629.7 | 634.95 | 620 | 622.05 |
| 09/16/2013 | 628.05 | 638.1 | 613.25 | 620.5 |
| 09/17/2013 | 619 | 631 | 615 | 630 |
| 09/18/2013 | 626.1 | 644.8 | 624.5 | 643.25 |
| 09/19/2013 | 654 | 685 | 650.95 | 676.5 |
| 09/20/2013 | 674.9 | 677.6 | 639.5 | 651.95 |
| 09/23/2013 | 644.5 | 664.75 | 634 | 642.7 |
| 09/24/2013 | 642 | 656.2 | 636.25 | 645.9 |
| 09/25/2013 | 642 | 649.7 | 622.65 | 633 |
| 09/26/2013 | 636 | 636.05 | 621.15 | 634.95 |
| 09/27/2013 | 632 | 632 | 616.25 | 619.1 |
| 09/30/2013 | 621 | 631.85 | 619 | 627 |
| 10/01/2013 | 630 | 631 | 606.95 | 616 |
| 10/03/2013 | 620 | 620 | 603.25 | 608 |
| 10/04/2013 | 611 | 613.85 | 600 | 607.5 |
| 10/07/2013 | 606.85 | 614.55 | 606 | 610 |
| 10/08/2013 | 612.9 | 614.8 | 606.25 | 609.95 |
| 10/09/2013 | 605.35 | 611.5 | 605.35 | 610.05 |
| 10/10/2013 | 611 | 614.95 | 598.3 | 601.15 |
| 10/11/2013 | 600 | 605.7 | 596.3 | 603.5 |
| 10/14/2013 | 605 | 609.3 | 595 | 595.4 |
| 10/15/2013 | 597 | 604.75 | 592.25 | 602 |
| 10/17/2013 | 606.4 | 617.3 | 602.2 | 606 |
| 10/18/2013 | 609.85 | 610 | 602.6 | 605.8 |
| 10/21/2013 | 606 | 610.5 | 605.05 | 608.95 |
| 10/22/2013 | 605 | 613.9 | 605 | 609.2 |
| 10/23/2013 | 606.25 | 643.9 | 599.2 | 614.3 |
| 10/24/2013 | 615 | 621.4 | 607 | 609 |
| 10/25/2013 | 605 | 607.7 | 592 | 593.7 |
| 10/28/2013 | 604 | 618.65 | 586.1 | 590.1 |
| 10/29/2013 | 589.6 | 607 | 589.6 | 604.75 |
| 10/30/2013 | 605.7 | 614.8 | 602.25 | 613.5 |
| 10/31/2013 | 610.15 | 614.75 | 604.1 | 608 |
| 11/01/2013 | 605.25 | 615 | 605.25 | 609 |
| 11/05/2013 | 602.5 | 607 | 595 | 595.8 |
| 11/06/2013 | 592 | 595.2 | 586.1 | 587 |
| 11/07/2013 | 590.95 | 599 | 585.9 | 590 |
| 11/08/2013 | 591.95 | 593.75 | 583 | 584 |
| 11/11/2013 | 587.2 | 587.2 | 572.7 | 577.6 |
| 11/12/2013 | 576 | 579.4 | 573 | 576.1 |
| 11/13/2013 | 576.95 | 590.85 | 572.35 | 582 |
| 11/14/2013 | 586 | 590.45 | 578.6 | 579.35 |
| 11/18/2013 | 583 | 599 | 581 | 595.1 |
| 11/19/2013 | 595 | 597 | 590 | 591.6 |
| 11/20/2013 | 591 | 595 | 580.1 | 580.5 |
| 11/21/2013 | 579.9 | 583.5 | 572.5 | 573.1 |
| 11/22/2013 | 574.35 | 580 | 568.8 | 573 |
| 11/25/2013 | 576.9 | 583.8 | 571 | 581 |
| 11/26/2013 | 578.35 | 595 | 577.7 | 587.95 |
| 11/27/2013 | 587.95 | 590 | 581.35 | 584 |
| 11/28/2013 | 585 | 592.5 | 581.9 | 591.55 |
| 11/29/2013 | 590 | 598.05 | 590 | 593.5 |
| 12/02/2013 | 597.85 | 597.85 | 580.6 | 583.35 |
| 12/03/2013 | 582 | 583.65 | 577.65 | 578.4 |
| 12/04/2013 | 578 | 578.9 | 570.8 | 571.25 |
| 12/05/2013 | 574.35 | 576.9 | 564 | 565 |
| 12/06/2013 | 565.7 | 571.4 | 558.5 | 561.35 |
| 12/09/2013 | 570 | 570.45 | 554.55 | 560 |
| 12/10/2013 | 560 | 569 | 554.65 | 567.5 |
| 12/11/2013 | 565 | 569.75 | 561.3 | 565.95 |
| 12/12/2013 | 565 | 568.1 | 560.65 | 563.05 |
| 12/13/2013 | 560.95 | 563 | 558 | 561.15 |
| 12/16/2013 | 562.25 | 564 | 552.35 | 558 |
| 12/17/2013 | 557.5 | 559.8 | 554.35 | 557 |
| 12/18/2013 | 555.25 | 561 | 552.5 | 559.5 |
| 12/19/2013 | 560 | 562.9 | 551.8 | 556 |
| 12/20/2013 | 554 | 569.75 | 551.8 | 566.85 |
| 12/23/2013 | 567 | 571.05 | 564.05 | 565.4 |
| 12/24/2013 | 566 | 570 | 563.9 | 565.5 |
| 12/26/2013 | 564 | 569.5 | 561.9 | 564.5 |
| 12/27/2013 | 563.55 | 572.9 | 562 | 568.25 |
| 12/30/2013 | 571.25 | 576.9 | 568.7 | 573 |
| 12/31/2013 | 576.85 | 576.85 | 568.35 | 571.8 |