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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 861.4514
CLOSE 861.0093

Low

LOW 766.4

High

HIGH 954
DATEOPENHIGHLOWCLOSE
01/01/2016860862853.5856.55
01/04/2016856.55868.7851.15859
01/05/2016857.3859.05845.5847.95
01/06/2016850850840.95843.05
01/07/2016840840.95817.5820.25
01/08/2016819831.5807.7809.85
01/11/2016806819.7801.35811.75
01/12/2016808.5822.15804.55819.7
01/13/2016821.8836.2813.75832.75
01/14/2016829.5837.9818.55827.25
01/15/2016827.25828.95776.65804.25
01/18/2016796.3816.65795809.95
01/19/2016813821.75807.65810.45
01/20/2016805815785795.05
01/21/2016797.2799774.2775.6
01/22/2016780.5783.5770771.5
01/25/2016772784.75769.7783.3
01/27/2016781783.85766.4767.9
01/28/2016769.8797766.5791.75
01/29/2016791.1820791.1816.9
02/01/2016816817.4799800.95
02/02/2016809.5809.95796.95800.1
02/03/2016795.5828.5795.5821.6
02/04/2016824.5838.4816.55834.8
02/05/2016830855.5830844.95
02/08/2016844848.2826.45828.9
02/09/2016826.35842.15824.7826.35
02/10/2016826832.1820.1824.55
02/11/2016823.9828791.2802.6
02/12/2016800.5816.7795812.6
02/15/2016817821.95798804.7
02/16/2016810811.85799.45803.2
02/17/2016800.5814789.75812.55
02/18/2016814.05830.5812.5827.4
02/19/2016831.85831.85813.45827.6
02/22/2016827866826.35861.65
02/23/2016858.45858.45834.2836.85
02/24/2016836.9844.9828.2836.75
02/25/2016837.7846.2832.4842.8
02/26/2016848852.65841.1849.9
02/29/2016851851.7823.5830.4
03/01/2016829.85829.85818.1824.15
03/02/2016830855830849.25
03/03/2016855.5856.1845.75848.9
03/04/2016848.5855.9841.45848.75
03/08/2016848848824826.25
03/09/2016826.55843.9826.55839.65
03/10/2016837841829837.55
03/11/2016842857.95831.5851.6
03/14/2016855.05860845857.15
03/15/2016852.1856.8835.55840.8
03/16/2016844.9845.85831844.15
03/17/2016848.1855843849.65
03/18/2016850852838848.35
03/21/2016847.1883847.1879.65
03/22/2016876.05880.65862.4870.15
03/23/2016870877.35860.55873.6
03/28/2016876876.1860.2863.65
03/29/2016860.3871.35858.6861.15
03/30/2016862878.95858.9861.65
03/31/2016855.5875.7855.5869.5
04/01/2016867.1874.9856867.8
04/04/2016863.1874.95861.3872.2
04/05/2016870.2882.85862.3868.5
04/06/2016869872.9863871.7
04/07/2016870874.85855.05860
04/08/2016861863845.8850.4
04/11/2016853867.85845.1864.3
04/12/2016866.9874.4860.2872.5
04/13/2016875899.6873.5897.7
04/18/2016900.2904.95886.5899.15
04/20/2016899.1906893.15904.1
04/21/2016905906.9896904.05
04/22/2016897.8904.3883884.2
04/25/2016880.5889875.5884.15
04/26/2016881.6896880.7885.75
04/27/2016884.4894880.9892.2
04/28/2016893.2896.8871876.25
04/29/2016876879.35859.2867.9
05/02/2016867867855863.95
05/03/2016863.95869848851
05/04/2016850855.9844853.4
05/05/2016859861.9846.8850.15
05/06/2016848856.5846.75853.4
05/09/2016851869.7839.2845.5
05/10/2016848.8867.9845.6862.45
05/11/2016855866.8851.1862.55
05/12/2016858.4862849.35853
05/13/2016852.95852.95821.95831.8
05/16/2016833848.5817846.25
05/17/2016850850.35831834.05
05/18/2016833.7834.55823825.5
05/19/2016826.1829.85810.35815.1
05/20/2016820821806.15812.4
05/23/2016817825.75813.05819.6
05/24/2016819824.45815.45823.1
05/25/2016828841.45827.05840.1
05/26/2016840.2854832850.35
05/27/2016851.35865.95850.5861.2
05/30/2016864867.2849.75854.35
05/31/2016857.8859.9845848.2
06/01/2016852.15863.4846.05855.15
06/02/2016855873.95835868.2
06/03/2016872888869.4884.85
06/06/2016887.6892875.05879.35
06/07/2016884898.8880.4897.05
06/08/2016895908891.6897.2
06/09/2016899899874.45876.45
06/10/2016876884.8871.15874.65
06/13/2016867.35880.95867.35874.2
06/14/2016872.1875.2860.3865.7
06/15/2016868876.6863874.65
06/16/2016871.85880.85859.15879.45
06/17/2016883.95884.7872.5881.35
06/20/2016875882.35870.55879.4
06/21/2016876.5879866.15870.25
06/22/2016862.95867.75857859.25
06/23/2016860873854.3869.35
06/24/2016858.55862.2847.1859.1
06/27/2016858873.85855.25858.85
06/28/2016861889.95859887.75
06/29/2016889.9894.15877883.8
06/30/2016891902.9890.55898.55
07/01/2016898.6904.55886.1897.6
07/04/2016900902.75888893.05
07/05/2016895.2896.2886.85890.2
07/07/2016890920888.6918.3
07/08/2016919926.3913.45920.7
07/11/2016927934.9921.35929.4
07/12/2016933.9933.9913.65925.3
07/13/2016923.1929.75917.45927.45
07/14/2016927935922.05932.95
07/15/2016935951.45932.05941.5
07/18/2016944946.6910921.95
07/19/2016904.1906.9888895.15
07/20/2016899.45910.3897.2906.9
07/21/2016907913.65900.5910.05
07/22/2016911.2915897903.2
07/25/2016900.5909.3895.7906.95
07/26/2016911.9911.9899902.7
07/27/2016900909.45898.25903.85
07/28/2016904.9913895.1909.4
07/29/2016905.4925902.55922.55
08/01/2016930930.05916.15925
08/02/2016928.9940.85924.2927.4
08/03/2016926.8926.8909.55913.8
08/04/2016922922.25908.85918.05
08/05/2016921.15928.65916.4925.5
08/08/2016926.55934.35922.4929.5
08/09/2016929.5935.9924.15934.25
08/10/2016935935.35922.8924.95
08/11/2016924.9938.1922.55935.65
08/12/2016934.8947926935
08/16/2016931.25943.9921.35926.2
08/17/2016924.9925.7910.3913.2
08/18/2016913916.7905.25906.9
08/19/2016909915.7901.25910.65
08/22/2016911.9933.9911.9930.05
08/23/2016931931.65919.05921.7
08/24/2016921924.95908.25919.4
08/25/2016921922907.2910.8
08/26/2016914.8914.8900904.5
08/29/2016906908901905.2
08/30/2016908926.3907.6924.8
08/31/2016925926.5911.85917.05
09/01/2016917.1929.5913.35925.8
09/02/2016923.5926.55917.55920.75
09/06/2016924.25939.75922.3937.85
09/07/2016937938.9927.4933
09/08/2016933953.6931.5951.55
09/09/2016950954927.4929.95
09/12/2016924.85924.85912.45918.45
09/14/2016917924.5905908.45
09/15/2016910.2920.85906914
09/16/2016916.25928.6909.4911.7
09/19/2016915.45922.5909.1911.95
09/20/2016912.15916.8900.9902.9
09/21/2016902914.55900.55913.05
09/22/2016913917.95903.25910.15
09/23/2016911912.5901910.55
09/26/2016909913.9886.5892.6
09/27/2016895900.95889.4897.3
09/28/2016900900.85881.25887.15
09/29/2016891892.8873.5878.3
09/30/2016877.1879.85865867.85
10/03/2016878878860.2868.75
10/04/2016872872858.8860.4
10/05/2016865873.7862.4870.95
10/06/2016874886.85874884.45
10/07/2016889.7889.7868.15877.25
10/10/2016879.7885.55874.45876.15
10/13/2016869.5874.75852.5862.05
10/14/2016854.75855.55837842.25
10/17/2016844851839849.25
10/18/2016850.3857849855.6
10/19/2016855855.95844.05846
10/20/2016848.55849.45838.6840.3
10/21/2016840852.25837.05851.2
10/24/2016851.8855844.25848.35
10/25/2016847.1849.8829.55832.35
10/26/2016831.1846.8826.55842.85
10/27/2016850850818.4840.3
10/28/2016841846.95833.8836.5
11/01/2016835842.7831.65835.25
11/02/2016835848.45832.05841.1
11/03/2016838.15848.5834.7839.4
11/04/2016849866.4842.5848
11/07/2016850851.75834.55837.65
11/08/2016838.45846.75836.1844.6
11/09/2016820835.35799828.3
11/10/2016840841.9813.8818.55
11/11/2016815815798.1801.75
11/15/2016804809.8783.25805.45
11/16/2016809813.5798808.75
11/17/2016808.75816803811.65
11/18/2016813814.8795.55802.85
11/21/2016802.85805.8792.65797.75
11/22/2016806.3822.5802.8819.9
11/23/2016820.35834815.1831.7
11/24/2016828.8834.5820.55825.3
11/25/2016830838825.65833.6
11/28/2016830.45841.95829837.85
11/29/2016837841830.25832.7
11/30/2016835.25850.3831.05844
12/01/2016844855.7840.9848.1
12/02/2016845848.4828.15831.45
12/05/2016832.9851.4832844.9
12/06/2016845.4849.8833.2836
12/07/2016839.85844832.05833.7
12/08/2016836846.8836843
12/09/2016839.9847836.35845.05
12/12/2016845845.85830.35832.6
12/13/2016834836.4824.9831.15
12/14/2016831832.85818.8821.8
12/15/2016818823.7813.65816.05
12/16/2016817.5827813.6816.95
12/19/2016817817.8808809.75
12/20/2016808.75812.75798.45801.4
12/21/2016802805795.9796.8
12/22/2016796802.5783.85787.05
12/23/2016786.5799.4781.95789.5
12/26/2016788804.9785.05801.8
12/27/2016801.9808.5796.6806.75
12/28/2016808821.2806810.3
12/29/2016811.25821.95806.55818.5
12/30/2016819.45829.45818.5826.35