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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,082.2401
CLOSE 1,083.3581

Low

LOW 816.55

High

HIGH 1,382.8
DATEOPENHIGHLOWCLOSE
01/02/2017828828819.1825.35
01/03/2017826.45832.8819.5829.85
01/04/2017829.85837.4816.55821.6
01/05/2017824.9835.75822833.15
01/06/2017832.9874.8831.7833.75
01/09/2017838838.55828.35831.05
01/10/2017833.8835.95829830.55
01/11/2017832.1845830.1841.5
01/12/2017843.7843.7824.7825.9
01/13/2017830835.6825.1827.95
01/16/2017828831.35822.45827.5
01/17/2017826.75843826.75840.65
01/18/2017840.7867.75837.6864.95
01/19/2017865.4875.95858.55860.3
01/20/2017855.2872854.5860.45
01/23/2017854.6866.8851.55862.4
01/24/2017856862.4842.1860.35
01/25/2017857869.95855.95869.2
01/27/2017869875.7853.8855.95
01/30/2017856.95863.2851.15853.55
01/31/2017856862.9851.25855.4
02/01/2017857867.55849.2854.05
02/02/2017857.5858.8841.8845.3
02/03/2017845852.45838.6849.75
02/06/2017850.05862850860.55
02/07/2017863863.3851855.25
02/08/2017859.9859.9847.35852.95
02/09/2017856856.1843.5850.75
02/10/2017848.25858.4847.65850.9
02/13/2017854.95864.75852.45862.3
02/14/2017863868.05845848.15
02/15/2017848.55852.5843.4850.05
02/16/2017852852.5844.05846.1
02/17/2017847847.95837.5841.25
02/20/2017850.7858847.5854.45
02/21/2017853.5866.6852.05862.75
02/22/2017866869852864.15
02/23/2017870.9872856.25858.25
02/27/2017859.05870.55854.25866.45
02/28/2017865.5868.45858.15865.9
03/01/2017868.4880.9862.95875.5
03/02/2017878883873.35877.5
03/03/2017878879.75870.9877.15
03/06/2017877883.15866.25873.1
03/07/2017874.1874.95868.15872.05
03/08/2017870876.15863.25871.3
03/09/2017868.9872862.2870.3
03/10/2017871877.75867.4875.2
03/14/2017881.2915879.05913.75
03/15/2017910917.2899900.5
03/16/2017908912.4895.35906.2
03/17/2017907.55911900902.55
03/20/2017900.55915.25896898.45
03/21/2017898.8907.1888.3903.45
03/22/2017894.05908894.05904.95
03/23/2017905909898.15902
03/24/2017901905.2897900.2
03/27/2017899.85913.35895.1898.8
03/28/2017900905897.5903.1
03/29/2017904.2914.9900.35912.55
03/30/2017911.1923.8909.2919.2
03/31/2017919.2920.25905.2911.75
04/03/2017914924.35904.4920.65
04/05/2017918.15937.45918.15935.35
04/06/2017930.85936.25921934.65
04/07/2017925.7932.7921.2924.5
04/10/2017922.8929.7916925.95
04/11/2017922.95925.8917.25923.7
04/12/2017920.2925.7918.45923.75
04/13/2017921.85929.2918.5923.85
04/17/2017923923.8912.1914.05
04/18/2017915920.95911.05912.75
04/19/2017914.6918.45906908.55
04/20/2017912917.6906.25915.7
04/21/2017919.5923.9903.5906.4
04/24/2017909.9909.9898.55904.55
04/25/2017907927903.05924
04/26/2017924945920.3941.35
04/27/2017941.1951936.2947.3
04/28/2017944945.5932.15934.95
05/02/2017930.2937.25924928.1
05/03/2017933936.95922.6934
05/04/2017934.25960933.8956.7
05/05/2017953.5959.45949.3953.9
05/08/2017955960946.05954.85
05/09/2017957958947.5952.05
05/10/2017954.1999954.1996.35
05/11/2017994.4996975.95978.75
05/12/2017978.3988970.25980.2
05/15/2017981.3988.85974.55983.25
05/16/20179831,002.5982.051,000.4
05/17/20171,0041,012991.11,009.4
05/18/20171,0081,009983990.25
05/19/20171,0001,022.751,0001,008
05/22/20171,011.351,028.21,0091,018.6
05/23/20171,018.81,0321,0141,024.8
05/24/20171,026.551,0401,023.51,038.05
05/25/20171,037.91,0501,030.31,043.45
05/26/20171,042.051,046.951,032.41,040.95
05/29/20171,0411,0771,038.751,072.25
05/30/20171,071.11,074.951,053.31,072.6
05/31/20171,065.81,074.451,061.051,067
06/01/20171,0671,099.451,061.21,095.35
06/02/20171,100.051,1031,046.11,086.4
06/05/20171,0921,101.31,0881,097.75
06/06/20171,097.951,101.81,0871,091.55
06/07/20171,105.21,114.251,091.51,106.35
06/08/20171,106.71,1151,088.551,093.5
06/09/20171,0911,105.41,0901,095.35
06/12/20171,0961,1051,0831,099.65
06/13/20171,0961,109.351,095.051,102.75
06/14/20171,1051,119.61,094.21,113.7
06/15/20171,117.51,121.51,101.61,104
06/16/20171,1041,110.851,088.451,091.8
06/19/20171,094.41,1011,090.31,095.65
06/20/20171,098.851,1011,091.11,093.05
06/21/20171,094.251,1291,093.951,123.45
06/22/20171,1171,117.41,092.051,094.05
06/23/20171,093.91,102.751,0751,097.9
06/27/20171,096.51,114.951,0871,092.1
06/28/20171,0951,104.951,084.251,090
06/29/20171,094.651,094.651,084.251,088.1
06/30/20171,0851,092.71,0641,079.6
07/03/20171,0931,100.11,081.11,097.75
07/04/20171,104.41,1121,083.851,088.1
07/05/20171,0871,0981,082.051,096.7
07/06/20171,096.71,096.71,086.41,092.5
07/07/20171,0911,109.91,089.81,097.7
07/10/20171,102.51,104.951,0901,096.25
07/11/20171,1021,112.951,0971,106.45
07/12/20171,1101,138.41,1051,131.65
07/13/20171,134.71,139.91,1311,134.7
07/14/20171,1351,144.951,125.31,139.3
07/17/20171,1401,1561,130.051,152.95
07/18/20171,153.251,169.81,147.31,157.85
07/19/20171,1901,195.051,135.51,154.35
07/20/20171,155.451,161.051,1451,152.9
07/21/20171,158.91,164.21,1451,158.65
07/24/20171,1621,164.31,154.051,159.35
07/25/20171,155.551,1611,1431,149.6
07/26/20171,1541,1671,141.351,164.55
07/27/20171,163.81,192.451,162.151,171.9
07/28/20171,168.61,168.61,141.61,153.85
07/31/20171,159.951,162.61,142.11,155.75
08/01/20171,1541,176.91,1541,173.95
08/02/20171,1741,1751,159.71,168.75
08/03/20171,165.51,179.61,1581,169.9
08/04/20171,1621,196.31,1621,192.1
08/07/20171,1731,193.11,171.351,186.3
08/08/20171,181.71,2091,1811,191
08/09/20171,189.51,195.51,176.351,185.35
08/10/20171,174.851,183.61,166.21,170.7
08/11/20171,160.051,174.81,143.551,152.8
08/14/20171,154.51,169.91,147.21,155.7
08/16/20171,1511,190.61,1511,186.35
08/17/20171,1851,1851,1651,177.3
08/18/20171,1701,206.31,169.451,202.2
08/21/20171,202.31,2081,182.351,191.45
08/22/20171,206.31,207.351,188.051,199.6
08/23/20171,195.11,195.451,1831,188.15
08/24/20171,1881,189.71,175.31,179.7
08/28/20171,181.351,202.851,178.751,199.7
08/29/20171,195.151,198.551,1831,190.45
08/30/20171,197.51,209.61,187.251,204.3
08/31/20171,201.851,222.81,194.31,219.75
09/01/20171,216.251,2221,207.151,216.15
09/04/20171,214.851,214.851,193.751,197.15
09/05/20171,196.41,211.51,192.31,205.2
09/06/20171,2021,2121,200.31,206.4
09/07/20171,2091,221.751,203.71,208.75
09/08/20171,210.251,218.351,202.11,207.55
09/11/20171,2061,2321,2061,219.9
09/12/20171,2241,2551,2231,249.8
09/13/20171,2501,2591,245.21,250.95
09/14/20171,262.11,262.11,230.11,247.85
09/15/20171,242.11,256.81,235.61,246
09/18/20171,2501,285.951,2461,280.05
09/19/20171,287.61,287.61,273.551,279.3
09/20/20171,2801,281.351,255.11,259.35
09/21/20171,2611,261.91,2481,256.7
09/22/20171,252.21,252.251,234.11,239.2
09/25/20171,239.91,2591,237.51,247.15
09/26/20171,261.11,261.11,201.051,217.35
09/27/20171,2171,217.51,1881,205.9
09/28/20171,205.81,212.951,192.151,202.8
09/29/20171,209.81,209.81,1691,173.9
10/03/20171,176.51,191.851,1711,186.35
10/04/20171,191.11,204.51,178.71,197.5
10/05/20171,204.351,204.51,183.21,187.65
10/06/20171,1931,211.61,192.151,207.3
10/09/20171,217.51,223.351,205.051,220.25
10/10/20171,224.11,230.351,2051,209.2
10/11/20171,2151,220.51,198.61,218.05
10/12/20171,220.051,2451,216.251,241
10/13/20171,2381,2531,231.21,248.6
10/16/20171,2501,287.51,249.951,281.3
10/17/20171,2851,288.651,2711,282.15
10/18/20171,2771,282.61,2601,263.95
10/23/20171,2661,277.61,238.61,249.95
10/24/20171,254.91,2741,2541,270.05
10/25/20171,2811,283.41,265.11,272.45
10/26/20171,2851,2851,253.51,273.7
10/27/20171,273.71,273.71,2461,260.15
10/30/20171,2601,269.451,2301,234.2
10/31/20171,2411,249.91,230.451,237.45
11/01/20171,238.71,2631,2381,258
11/02/20171,2611,261.051,238.051,241.5
11/03/20171,2451,2451,2321,239.5
11/06/20171,2391,249.51,234.951,240.6
11/07/20171,235.11,252.21,226.351,234.2
11/08/20171,240.351,247.91,228.61,235.3
11/09/20171,249.51,286.051,241.21,252.9
11/10/20171,254.651,299.251,244.31,290.65
11/13/20171,2951,3151,269.251,279.5
11/14/20171,286.11,2891,279.251,283.9
11/15/20171,283.91,2851,258.551,265
11/16/20171,2701,2871,246.151,276.5
11/17/20171,2821,297.41,271.31,278.15
11/20/20171,2801,281.151,266.151,274.5
11/21/20171,2751,2851,2721,277.35
11/22/20171,2751,2771,263.651,270.45
11/23/20171,2751,2761,2621,267.5
11/24/20171,269.41,2701,2531,265.95
11/27/20171,2611,266.91,250.551,260.3
11/28/20171,2631,272.951,262.41,267.85
11/29/20171,267.851,281.11,263.51,276.15
11/30/20171,2731,276.151,2581,272.45
12/01/20171,272.451,278.751,245.251,250.5
12/04/20171,256.651,2741,241.21,268.6
12/05/20171,2741,2741,2551,261
12/06/20171,258.251,282.31,255.61,275.6
12/07/20171,277.21,298.851,272.051,291.95
12/08/20171,296.41,3311,291.31,326.65
12/11/20171,3291,3291,311.651,324.05
12/12/20171,319.11,3241,308.651,314.65
12/13/20171,319.41,3371,306.21,315.05
12/14/20171,3141,326.851,304.251,321.6
12/15/20171,328.31,3351,310.61,324.55
12/18/20171,3201,3451,300.951,331.75
12/19/20171,333.11,3521,326.51,349.7
12/20/20171,346.21,367.951,333.51,362.65
12/21/20171,3651,365.151,345.11,348.45
12/22/20171,341.31,359.51,341.31,356.5
12/26/20171,350.41,353.91,3401,348.1
12/27/20171,350.81,3641,342.651,352.45
12/28/20171,3581,382.81,348.81,354.5
12/29/20171,3591,374.91,3501,367.85