HINDUNILVR.NS: Hindustan Unilever Limited Historical Data

2015 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 864.8665

CLOSE 864.524

Low

LOW 752.65

High

HIGH 981

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2015	759.3	761.9	754.15	758.45
01/02/2015	757	766	752.65	755.95
01/05/2015	759.75	761.9	755.1	760.3
01/06/2015	767	779.9	755.4	774.7
01/07/2015	779	806.8	779	801.9
01/08/2015	803.9	825	803.15	817.05
01/09/2015	818.5	868.4	817.05	864.6
01/12/2015	867.5	899.8	864.25	896.6
01/13/2015	899.95	908.65	876.4	884.55
01/14/2015	888.8	934.5	886	924.05
01/15/2015	934.95	937.4	909.7	921.55
01/16/2015	928	947	925	941.05
01/19/2015	946.3	947.4	886.05	892.55
01/20/2015	889.9	903	877.75	895.45
01/21/2015	897	948.4	888.5	941.95
01/22/2015	944	961.3	931.3	944.65
01/23/2015	947	968.85	944.65	965.3
01/27/2015	962.1	967.9	936.6	941.95
01/28/2015	938	940.8	928.15	933.85
01/29/2015	931	948	926.4	941.6
01/30/2015	941	941	927.8	932.55
02/02/2015	926.35	929.95	904.8	908
02/03/2015	910.2	930.85	908	910.85
02/04/2015	910.9	919.8	895.1	899.9
02/05/2015	907.3	919.8	901.2	909.05
02/06/2015	906	915.85	899.4	905.75
02/09/2015	905.75	914.6	895.9	900.15
02/10/2015	895	907.5	885.4	887.75
02/11/2015	890.35	902.95	884.6	900.3
02/12/2015	905	910.8	885.3	887.8
02/13/2015	892.4	898.8	885.2	892.8
02/16/2015	886.35	920	886.35	907
02/18/2015	902	923.35	902	912.9
02/19/2015	919.95	922.8	895	908.15
02/20/2015	905.5	909.7	899	900.25
02/23/2015	903	913.85	883.05	886.15
02/24/2015	889	915.6	887	913.7
02/25/2015	916.5	917.5	894	901.9
02/26/2015	905.7	905.7	883.8	886.4
02/27/2015	889.8	893	880.4	887.15
02/28/2015	894	917.65	889.15	910.1
03/02/2015	914	939.95	906.1	935.65
03/03/2015	939.9	939.9	923.25	929.7
03/04/2015	931.1	945.3	913	916.1
03/05/2015	913.45	946.35	913.45	939.7
03/09/2015	936	981	931	976
03/10/2015	978.3	978.65	951.05	957.15
03/11/2015	957.15	978.9	949.45	968.9
03/12/2015	968	972.8	955.6	960.55
03/13/2015	963.7	964.9	938.95	941.7
03/16/2015	939.45	957.25	902.5	931.75
03/17/2015	934.95	946.8	921.4	931.8
03/18/2015	932.4	937.25	911.5	922.1
03/19/2015	931	940.8	916.65	922.65
03/20/2015	922	922	892	895.75
03/23/2015	899.7	910	892.35	902.4
03/24/2015	896.2	901.15	885.35	887.2
03/25/2015	889.75	897.6	883	886.4
03/26/2015	884.85	885	858.2	865.9
03/27/2015	870.5	870.9	848.95	851.3
03/30/2015	857.95	871	852	862.05
03/31/2015	862.95	884	858	873.55
04/01/2015	873.5	885.8	871.5	883.5
04/06/2015	883.65	910.8	882.5	907.95
04/07/2015	911.35	919.05	897.6	913.45
04/08/2015	914.9	921.65	909.4	912.55
04/09/2015	913.9	932	913.6	926.45
04/10/2015	929.9	935.8	916.35	933.8
04/13/2015	931.35	950.95	928	949.15
04/15/2015	942.9	948.95	933	934.7
04/16/2015	932.5	937.8	918.1	933.1
04/17/2015	936.7	944.2	928.85	937.65
04/20/2015	938.4	940.75	905.6	913.45
04/21/2015	914.05	919.85	870.35	873.1
04/22/2015	887.45	913	875	907.15
04/23/2015	911	922	892.8	902.65
04/24/2015	903.95	903.95	873.75	889.5
04/27/2015	885	901.8	860.25	866.65
04/28/2015	863.35	873.9	851.5	860.6
04/29/2015	860.4	875	852.15	857.7
04/30/2015	857.25	859.45	832.2	850.35
05/04/2015	860	865.7	844.15	861.75
05/05/2015	858	883.4	854	879.05
05/06/2015	879	879	850.1	858.2
05/07/2015	860	871.75	853.7	866.25
05/08/2015	875.7	907.05	854.5	895.2
05/11/2015	899.8	901	862.2	864.7
05/12/2015	867	873.55	841.65	843.95
05/13/2015	850.1	855.65	827.1	841.05
05/14/2015	842.8	850.85	831	846.45
05/15/2015	848	852.3	840.1	844.8
05/18/2015	848	854.9	837.5	852.7
05/19/2015	852.4	855.85	841.25	844.75
05/20/2015	847.2	858.15	846	855.6
05/21/2015	856.4	865.9	848.05	864.35
05/22/2015	867.45	868.85	853.95	863.75
05/25/2015	864.95	864.95	847.55	852.45
05/26/2015	855	858.15	845.95	855.35
05/27/2015	855.5	860	845.7	857.7
05/28/2015	858.7	860	842.35	846.2
05/29/2015	847.5	860.7	843.1	859.55
06/01/2015	859.55	883.5	852.45	880.8
06/02/2015	884	884.65	850.9	852.75
06/03/2015	853	854.7	828.6	831.45
06/04/2015	833.5	835	820.05	822.65
06/05/2015	821.6	847.3	816.35	829.1
06/08/2015	828	829	809	812.25
06/09/2015	807	828.55	806.1	819.75
06/10/2015	818.25	825	814	820.45
06/11/2015	820	836.5	816	816.7
06/12/2015	813.35	821.5	810.85	814.5
06/15/2015	814	827.45	808.45	821.75
06/16/2015	818.1	839.35	817.3	834.95
06/17/2015	840	868.85	840	862.05
06/18/2015	862	868	857.1	862.6
06/19/2015	851.1	864.9	844.85	857.7
06/22/2015	863.9	876	858.45	873.45
06/23/2015	878	879.8	871.35	875.7
06/24/2015	877.5	908.9	877	896.55
06/25/2015	888.55	897.9	879.1	883.25
06/26/2015	884	891.4	875	887.95
06/29/2015	872	905	868.35	900.4
06/30/2015	907	923.1	906	916.7
07/01/2015	916.7	926	912	918.3
07/02/2015	919.8	929.2	912	923.45
07/03/2015	922	929.5	917.05	924.5
07/06/2015	917	930	914.65	927.45
07/07/2015	921.6	927.4	915.6	924.35
07/08/2015	920	944	918.1	927.65
07/09/2015	927.65	934.8	912.4	921.55
07/10/2015	924.5	924.5	891.3	900.25
07/13/2015	900.8	914.5	890.5	910.7
07/14/2015	910.5	929.1	902.8	927.3
07/15/2015	927	935	920.35	929
07/16/2015	930	939.5	923.25	936.85
07/17/2015	937.05	941.95	922.25	924.3
07/20/2015	924	931.5	909.05	913.1
07/21/2015	915	916.85	871.1	891.3
07/22/2015	894	923	891.15	920.5
07/23/2015	919	919	895.2	904.25
07/24/2015	905	911.45	897.6	906.8
07/27/2015	906	910.15	895	900.1
07/28/2015	893.25	916	891.5	904.75
07/29/2015	906.15	919.05	897	899.2
07/30/2015	905	934.45	899.2	920.7
07/31/2015	920.3	928.2	913.2	921.65
08/03/2015	921	924.8	906.5	909.7
08/04/2015	910.5	914.45	900.05	908.1
08/05/2015	910.7	912.85	905	908.6
08/06/2015	910	910.4	902.55	907.75
08/07/2015	907.75	909.05	900.9	904.85
08/10/2015	905	909	901	906.15
08/11/2015	903	905.85	885	888.2
08/12/2015	889	889	859.6	866.35
08/13/2015	866	879	850	866.55
08/14/2015	871	879	857.5	870.55
08/17/2015	874.45	879	860	872.65
08/18/2015	872	877.85	868.05	872.85
08/19/2015	869.35	885.25	861.4	876.2
08/20/2015	870	901.85	867	872.05
08/21/2015	867	888	860.95	884.15
08/24/2015	865.35	880	844.95	851.15
08/25/2015	861	878	855.1	865.95
08/26/2015	866.25	868.55	850	855
08/27/2015	860.65	864.45	851	857.8
08/28/2015	870	870.5	852	854.5
08/31/2015	862.9	870	848.8	860.9
09/01/2015	855	861.35	848.35	853.75
09/02/2015	857	862.4	824.2	830.6
09/03/2015	830.5	841.75	815.1	833.75
09/04/2015	831.35	840.75	823.2	830
09/07/2015	831	834	817.4	819.85
09/08/2015	827.8	827.8	785	801.1
09/09/2015	806	812.45	790.9	803.05
09/10/2015	801	801	777.6	790.15
09/11/2015	792	799.7	784.05	795.25
09/14/2015	800.9	800.9	788.1	794.75
09/15/2015	794.75	808.65	791.15	804.65
09/16/2015	811	811.8	796.75	806.85
09/18/2015	807	816.8	793	797.85
09/21/2015	795	799.9	788.4	790.7
09/22/2015	792	796.85	783.2	785.9
09/23/2015	788.8	789.4	780.15	785
09/24/2015	789	789	776.25	781.7
09/28/2015	785	802.5	780.8	790.65
09/29/2015	782.6	801	781.35	784.35
09/30/2015	799.8	818	787	814.75
10/01/2015	817.8	827.25	811.2	816.4
10/05/2015	820.55	824	801	809.8
10/06/2015	816.95	832	811.9	829.3
10/07/2015	818	828	816	823.55
10/08/2015	827	831.95	817.5	821.9
10/09/2015	826	830.4	810	818
10/12/2015	819	822.5	807.35	814.85
10/13/2015	817	819	805.8	812.9
10/14/2015	814.05	815	787	797.2
10/15/2015	783	801	769	791.55
10/16/2015	788	790.9	782	784.65
10/19/2015	784.9	796.95	778	793.9
10/20/2015	797.45	797.45	783	787.1
10/21/2015	788	794.45	787	790.35
10/23/2015	795	805.6	791.25	800.2
10/26/2015	802.8	810	800.65	808.6
10/27/2015	806.75	814.85	799.2	812.15
10/28/2015	811.6	820.5	807.9	818.5
10/29/2015	811	818	799.2	801.45
10/30/2015	802	810.95	795	800.65
11/02/2015	799.25	804.85	791.55	802.75
11/03/2015	805	808.5	801.2	804.45
11/04/2015	806.8	818.1	799.2	801
11/05/2015	801	811.6	797.75	802.65
11/06/2015	806.7	806.95	796.3	799.05
11/09/2015	794	807	784	802.6
11/10/2015	802	809.6	793.4	803.55
11/11/2015	805.8	809.9	804.05	807.95
11/13/2015	792.35	799.5	792.35	796.7
11/16/2015	794	802.1	780.1	784.1
11/17/2015	785.9	800	782	798.3
11/18/2015	798	806.85	790.45	793.5
11/19/2015	797.5	801.85	792.3	794.6
11/20/2015	799.85	803.45	794.3	798.15
11/23/2015	795.05	800.7	787	791.2
11/24/2015	794	813.5	790.75	811.95
11/26/2015	814.7	821.5	808.15	812.45
11/27/2015	812.5	820.75	808	816.2
11/30/2015	813.5	826	804.1	808.45
12/01/2015	811.85	836.8	811.85	833.4
12/02/2015	832.9	835.7	823.4	829.9
12/03/2015	827.85	827.9	814	816.6
12/04/2015	813.35	824.45	805	814.95
12/07/2015	815	835.5	815	833.5
12/08/2015	831.9	839.8	822.6	825.75
12/09/2015	827	835	816.15	820.15
12/10/2015	823	830.85	812.25	815.9
12/11/2015	818.3	831.95	816.65	822.1
12/14/2015	825	842.5	813.45	839
12/15/2015	839.2	862.5	839.2	858.6
12/16/2015	865	868.4	852.7	855.4
12/17/2015	840	865.7	840	864.25
12/18/2015	865.6	875.6	852.15	857.05
12/21/2015	861.95	861.95	849.75	851.6
12/22/2015	852.95	857.9	843.2	851.45
12/23/2015	859.45	870.5	856.05	863.25
12/24/2015	868	869.3	862	864.25
12/28/2015	865	873	862.5	865.85
12/29/2015	867	867	855	857.9
12/30/2015	858	862.9	854.7	857.45
12/31/2015	857.45	866.45	851.5	862.75

Menu

Create your free account now!

HINDUNILVR.NS: Hindustan Unilever Limited Historical Data

2015 Historical Chart

Average

Low

High