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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 652.7612
CLOSE 653.2882

Low

LOW 537.2

High

HIGH 829.75
DATEOPENHIGHLOWCLOSE
01/01/2014570.65574.4569.3572.75
01/02/2014571575.75558.6563.5
01/03/2014560567.4558.05565
01/06/2014567567.8560.2563.95
01/07/2014563565.9556557.05
01/08/2014558562.15557558.25
01/09/2014560560553.8554.7
01/10/2014555.35556.95548.4548.95
01/13/2014550552543.5546
01/14/2014545.1548.9537.2537.3
01/15/2014538.5546.2538.1545.55
01/16/2014545552.65544.25552
01/17/2014553563552.5559.5
01/20/2014559.9562.3548.3556
01/21/2014555.8561548.8560
01/22/2014561.95567.85552.9565.4
01/23/2014567570560.15567.5
01/24/2014563568.85556.6568
01/27/2014563.4584.9555.1580.15
01/28/2014581581.65554.5570
01/29/2014569574.8563.55570
01/30/2014563.55572.8559.7570.05
01/31/2014569573.8565570
02/03/2014569.1574.25564.8569
02/04/2014568.1573.2565.3571
02/05/2014570.05571.2561.6570.5
02/06/2014570588.2568.3587
02/07/2014587.4589.65574.95577
02/10/2014575.65579.75562.65563.65
02/11/2014565569.35561.8563.2
02/12/2014564.85570.35563.4569.45
02/13/2014572572555.55557.25
02/14/2014557563.45553.3560.25
02/17/2014558566558560.25
02/18/2014560566559.95562.25
02/19/2014562.5562.85557.15558.7
02/20/2014558.1558.9553.1554.05
02/21/2014557.4557.4551.85555.35
02/24/2014555.25557.7553.2554.9
02/25/2014555.5556.9553554.45
02/26/2014554559.5553.2554.75
02/28/2014554556542.35549.25
03/03/2014550550.95542543.2
03/04/2014544556544554.9
03/05/2014555.6559549.75551.2
03/06/2014552.6554.55547.4549.05
03/07/2014550.5554.45547.2550.4
03/10/2014552559.8548.75557.2
03/11/2014558.8564.9552.65560.35
03/12/2014564565.6558560.25
03/13/2014561567.2559.25561.85
03/14/2014561.85562551.55553.65
03/17/2014554560550.6556.05
03/18/2014554560550.6556.05
03/19/2014558.1562.1554.65561.6
03/20/2014561.6574.3561.55572.55
03/21/2014577.7580.7570.1571.7
03/24/2014575584574.15582.35
03/25/2014583594.4577.5592.75
03/26/2014593599.4588.35591.55
03/27/2014592603590.05599.8
03/28/2014600.1604590.3599.8
03/31/2014600608.85595605.55
04/01/2014605607.95595.35601.75
04/02/2014604605.9588594.6
04/03/2014590.35612590.35606.3
04/04/2014611613.5602.5605.3
04/07/2014605.3609.05596.05604.8
04/08/2014604611.5599.55609.1
04/09/2014604611.5599.55609.1
04/10/2014607.9619.8604.45617.9
04/11/2014613619.5606.25609.4
04/15/2014609614.7594.15612.15
04/16/2014610619.2606607.55
04/17/2014607.15613.85601.55609.45
04/21/2014606.35610.9596.5599.1
04/22/2014599604593.55596.45
04/23/2014596.45599.1593595.5
04/25/2014592.35598.95577.6580.9
04/28/2014580.9592567.5581
04/29/2014581582.1560.6562.45
04/30/2014560.3572.15556567.5
05/02/2014569.75575.6561.2562.15
05/05/2014560.35562.35556.5557.15
05/06/2014559561.8552.8553.7
05/07/2014553558.45551.45553.15
05/08/2014552558.9551552.3
05/09/2014552560550.25556.3
05/12/2014555.55573555.55571.5
05/13/2014574579.9569577.6
05/14/2014579.5581.9575577.5
05/15/2014577.5590.2577.5588.95
05/16/2014599.85608574.1580.7
05/19/2014594594551.55555.8
05/20/2014556569.95555.05562.6
05/21/2014565.4565.4557.7561.35
05/22/2014566566560562.9
05/23/2014564570.35559561.5
05/26/2014562.1564.85556559.85
05/27/2014557.35562.75557.35560.15
05/28/2014560.5564.5558561.9
05/29/2014561564.5555556.45
05/30/2014555.55615553.35603.35
06/02/2014612612588.35601
06/03/2014602.95605.45590.1593.45
06/04/2014594.95609.5591.1604.95
06/05/2014606637.9605.95630.1
06/06/2014637645.95620.2639.95
06/09/2014637644629.35632.7
06/10/2014631643.9627640.25
06/11/2014640640.9619.35625.85
06/12/2014627.8632.1619630.1
06/13/2014631.75640.85623.6634.95
06/16/2014640641631.05634.75
06/17/2014632.15634.4626.45630.35
06/18/2014630.5632.55617.3618.85
06/19/2014622629.3619625.75
06/20/2014622629.95620.05624.3
06/23/2014625.05626610.8617.65
06/24/2014617.2624613.45616.25
06/25/2014616626.9612.35625.3
06/26/2014627629612.5618.65
06/27/2014617.1621.7612616.4
06/30/2014618623.9617.1620.35
07/01/2014622634.4616.55628.85
07/02/2014633.8633.8626.05631.15
07/03/2014631.15631.7621.1624.1
07/04/2014624.1629.9618.35625.15
07/07/2014626630618.4627.6
07/08/2014627633.5622627.35
07/09/2014629.95634.7625629.85
07/10/2014628.05638615.05631.85
07/11/2014627646.85625641.85
07/14/2014644644.6620.4622.95
07/15/2014623.25628.8616.4618.9
07/16/2014623.7627.85617.5621.3
07/17/2014622.95627.9620.2626.85
07/18/2014625.5625.5621622.5
07/21/2014623.4630620.05627.55
07/22/2014626.15636.95626.15633.6
07/23/2014636.9637.4631.1634.1
07/24/2014635644.75631.1642.9
07/25/2014642.9667640663.75
07/28/2014663.95691.7654.35686.8
07/30/2014689.9701.3671.85694.65
07/31/2014690.05697.55680686.6
08/01/2014678702678693.55
08/04/2014697705.9693.25699.65
08/05/2014699709.6697.8704.85
08/06/2014703.05732703.05707.85
08/07/2014707708.2699.3701.95
08/08/2014699.05703.5695.95702.05
08/11/2014702.1706694.3697.95
08/12/2014702.9702.9692.5700.9
08/13/2014700.95721.7700718.7
08/14/2014722725.95709.35714.55
08/18/2014721736.8716.1724.8
08/19/2014719.1731715.1719.55
08/20/2014719.5721709.5711.85
08/21/2014709.8718.6709.05710.35
08/22/2014711.95712.8701.35704.2
08/25/2014708.2721.45704.2716.7
08/26/2014718.95730.85717.65727.35
08/27/2014727739.55723.4734.85
08/28/2014736744.9734.05742.45
09/01/2014743.9747.25736740.4
09/02/2014740740.15730732.7
09/03/2014733.5738.9730.25732.8
09/04/2014733742.85730.5737.1
09/05/2014736.4742.2732.85733.75
09/08/2014736748.95733.75745.8
09/09/2014745.8756.1744.05751.9
09/10/2014749.4753746749.1
09/11/2014748764.45748755.6
09/12/2014752.9762.9752.9757.5
09/15/2014757.5757.5748.5754.85
09/16/2014750.6759.8748.75756
09/17/2014759760.85752.75754.65
09/18/2014753754.4739.45749.65
09/19/2014750.8751.4730.05737.25
09/22/2014737746.05721.85741.7
09/23/2014741755736.15742.05
09/24/2014743766.8743764.1
09/25/2014767.95771.9756.15759.35
09/26/2014758.15759.9745.25751.45
09/29/2014750753735.5746.5
09/30/2014746751.8740746
10/01/2014745748.75733.55736.15
10/07/2014733.4744.65725735.8
10/08/2014732.05744728.4734.75
10/09/2014735743.95729.5739.1
10/10/2014734.35736.8718.65720.35
10/13/2014718724.8714.2720.4
10/14/2014720.55736716.6731.25
10/15/2014731.25731.25731.25731.25
10/16/2014726.05745.6725730.6
10/17/2014732740.95723726.3
10/20/2014732739.4728.05736.55
10/21/2014738.5754730.85749.75
10/22/2014753.9760748.05757.4
10/27/2014765766.05715.5720.45
10/28/2014716719.3707.15717.05
10/29/2014722726.95712.8723.95
10/30/2014722734.85717.65731.6
10/31/2014728.7742722.1738.35
11/03/2014735.05743728.75739.85
11/05/2014739750738.1747.75
11/07/2014750763.45747.25761.5
11/10/2014760774759.95771
11/11/2014773776.75764.8772.3
11/12/2014772772.9763.5770
11/13/2014768773.85761.25764.35
11/14/2014763763.95753.55756.15
11/17/2014756.15765.3750757.2
11/18/2014755.2758.95750751.85
11/19/2014754.4766.8752.2760.2
11/20/2014761.4765755.1761.25
11/21/2014759762.7751.85753
11/24/2014755.5756.5746750.1
11/25/2014750.1774.9747.1765.7
11/26/2014765771.75762.5769.75
11/27/2014771792.7766.8790.05
11/28/2014794798.85783.1786.1
12/01/2014786814.85783.95808.65
12/02/2014811.5817.15804.25805.8
12/03/2014807.4822.3802.35819
12/04/2014816.5829.75814.35824.65
12/05/2014820827.5812.7820.65
12/08/2014820828.45814.25820
12/09/2014819819.5810.05812.95
12/10/2014811.15815.4795.1797.8
12/11/2014799.35803790.35796.05
12/12/2014798.4804.3794797.75
12/15/2014795808.85784.65790.1
12/16/2014792.4792.4763766.65
12/17/2014760.25773.05760.25766.35
12/18/2014767.2770753.05765.95
12/19/2014771771750755.15
12/22/2014758.8769.9752.3767.85
12/23/2014769770.8761.15766.1
12/24/2014763.2767.1752757
12/26/2014752.6756744.5750.35
12/29/2014753.4763.25752.15758.85
12/30/2014761.9767.25758759.5
12/31/2014760.9763.4753.3760.1