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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,560.4712
CLOSE 1,561.6384

Low

LOW 1,281.1

High

HIGH 1,869.5
DATEOPENHIGHLOWCLOSE
01/01/20181,3671,3671,340.051,344.5
01/02/20181,3451,349.81,328.551,338.6
01/03/20181,344.71,356.81,3351,350.35
01/04/20181,350.11,356.151,341.451,352.25
01/05/20181,3511,362.951,348.251,356.55
01/08/20181,348.61,3711,348.61,368.4
01/09/20181,3741,375.91,3561,361.3
01/10/20181,361.351,3701,3551,365.8
01/11/20181,3571,382.91,3571,378.65
01/12/20181,380.81,384.41,3571,374
01/15/20181,375.61,375.61,3641,367.2
01/16/20181,369.31,389.51,363.751,382
01/17/20181,3891,3911,366.251,371.2
01/18/20181,4001,406.91,350.61,356.95
01/19/20181,370.41,372.851,350.051,362.45
01/22/20181,3631,3651,346.451,355.1
01/23/20181,360.71,372.351,350.051,368.35
01/24/20181,3681,3721,335.051,365.9
01/25/20181,368.91,3781,359.551,372.75
01/29/20181,3701,4001,367.21,397.3
01/30/20181,397.31,4101,390.11,400.25
01/31/20181,4001,4001,362.61,369.35
02/01/20181,3731,384.81,3511,371.25
02/02/20181,3521,377.91,3521,372.2
02/05/20181,352.11,361.451,341.251,355.75
02/06/20181,3001,348.51,2991,325.35
02/07/20181,3221,3301,307.051,312.65
02/08/20181,325.71,337.551,305.251,329.55
02/09/20181,3191,3401,311.81,333.05
02/12/20181,3401,349.91,333.151,344.45
02/14/20181,349.81,353.21,3321,349.4
02/15/20181,3531,364.451,338.751,358.15
02/16/20181,3641,3641,3481,352.1
02/19/20181,3591,3591,328.81,335.9
02/20/20181,332.151,343.351,327.851,331.8
02/21/20181,3391,3391,3231,330.6
02/22/20181,330.11,333.81,313.251,326.45
02/23/20181,326.51,331.61,320.21,323.15
02/26/20181,316.251,338.41,316.251,333.3
02/27/20181,3401,352.51,334.11,346.35
02/28/20181,338.41,338.51,3111,317.75
03/01/20181,3201,3291,314.251,324.25
03/05/20181,3201,320.951,293.751,299.75
03/06/20181,3001,307.91,289.21,293.2
03/07/20181,293.051,307.61,291.11,293.85
03/08/20181,3001,305.551,284.21,293.15
03/09/20181,2951,3031,286.11,300.75
03/12/20181,3051,327.951,294.051,324.2
03/13/20181,324.91,331.451,313.71,320.55
03/14/20181,317.41,3251,311.151,316.9
03/15/20181,313.91,3201,294.251,299.95
03/16/20181,3031,310.71,281.11,299.15
03/19/20181,3081,318.21,303.251,309.4
03/20/20181,3061,320.51,3061,313.25
03/21/20181,313.251,323.11,3051,315.6
03/22/20181,312.51,320.51,309.051,311.85
03/23/20181,2901,3141,283.81,301.65
03/26/20181,3031,329.91,2981,324.3
03/27/20181,3391,3401,321.151,332.8
03/28/20181,326.051,339.41,322.21,333.35
04/02/20181,3151,360.551,3151,351.3
04/03/20181,347.11,355.51,338.651,348.4
04/04/20181,3481,3601,339.551,357.45
04/05/20181,3801,383.81,362.71,382.2
04/06/20181,381.951,381.951,362.451,374.8
04/09/20181,367.951,396.41,367.51,391.6
04/10/20181,398.81,402.81,3871,391.5
04/11/20181,3931,420.51,385.551,409.15
04/12/20181,4081,4161,397.11,412.75
04/13/20181,4121,413.851,399.21,410.55
04/16/20181,408.91,423.21,404.851,419.5
04/17/20181,420.51,450.51,419.81,445.55
04/18/20181,450.51,456.151,4401,450.5
04/19/20181,451.41,467.91,448.351,454.2
04/20/20181,4421,472.151,441.21,467.8
04/23/20181,4711,4711,4501,452.75
04/24/20181,4641,469.751,445.71,459.65
04/25/20181,4591,4631,449.051,459.2
04/26/20181,4631,498.61,459.851,491.25
04/27/20181,491.251,497.51,469.91,473.95
04/30/20181,4751,513.551,474.551,508.9
05/02/20181,5121,5141,464.651,471.95
05/03/20181,465.61,468.951,441.61,452.2
05/04/20181,4551,4711,447.651,464.2
05/07/20181,472.41,5021,4651,497.9
05/08/20181,4941,504.81,478.51,496.05
05/09/20181,496.91,5111,486.251,496
05/10/20181,4941,506.851,4801,486.5
05/11/20181,4891,5061,485.11,504.1
05/14/20181,5151,521.21,494.051,503.55
05/15/20181,5301,542.41,510.51,515.5
05/16/20181,5091,582.41,506.61,574.1
05/17/20181,574.11,596.41,560.251,569.8
05/18/20181,563.31,612.51,563.31,605.8
05/21/20181,6131,619.41,573.051,578.65
05/22/20181,565.751,588.951,558.21,574.3
05/23/20181,5671,586.31,5611,568.1
05/24/20181,570.11,571.651,550.051,561.1
05/25/20181,5661,591.251,557.31,575.75
05/28/20181,5851,585.71,5761,582.85
05/29/20181,575.551,597.81,563.71,572.7
05/30/20181,569.51,594.81,5571,585.8
05/31/20181,5951,617.651,579.71,611.45
06/01/20181,6131,624.41,581.11,588.85
06/04/20181,5901,5901,5581,563.2
06/05/20181,5641,5731,547.051,562.8
06/06/20181,561.11,5791,557.451,571.15
06/07/20181,5751,606.71,5751,603.05
06/08/20181,599.91,601.251,581.51,595.6
06/11/20181,5961,6171,584.41,601.4
06/12/20181,604.81,6451,590.41,638.45
06/13/20181,6441,644.751,619.51,621.2
06/14/20181,617.81,6441,598.31,609.6
06/15/20181,5901,628.91,5901,621.3
06/18/20181,629.951,6391,603.51,608.55
06/19/20181,603.61,6121,589.71,601
06/20/20181,5971,617.61,5971,602.4
06/21/20181,5941,610.51,5881,593.45
06/22/20181,5921,610.71,5811,608.1
06/25/20181,6161,6291,607.41,615.15
06/26/20181,6151,630.81,614.251,621.75
06/27/20181,6291,656.651,598.351,609.3
06/28/20181,6101,620.51,5961,602.75
06/29/20181,605.451,6451,605.451,641.15
07/02/20181,640.91,647.751,625.051,643.45
07/03/20181,6451,661.11,6351,643.5
07/04/20181,6421,682.41,639.651,676
07/05/20181,6791,692.351,668.41,688
07/06/20181,6891,697.651,672.41,678.3
07/09/20181,6821,6961,6741,691.9
07/10/20181,693.251,698.851,678.11,687
07/11/20181,6851,7211,679.051,718.15
07/12/20181,7201,749.41,718.251,742.35
07/13/20181,7421,750.051,7241,743.1
07/16/20181,749.81,7791,743.851,751.25
07/17/20181,7671,7801,678.21,681.7
07/18/20181,6931,699.71,6271,646.3
07/19/20181,651.91,6701,643.651,649
07/20/20181,655.91,671.451,628.81,655.85
07/23/20181,668.951,702.951,660.551,689.65
07/24/20181,7001,709.71,662.451,667.9
07/25/20181,6711,679.451,638.251,652.95
07/26/20181,6551,679.651,645.051,669.95
07/27/20181,6701,674.81,641.451,659
07/30/20181,666.251,6921,6511,688.7
07/31/20181,6901,737.451,681.71,731.65
08/01/20181,732.951,7431,718.61,734.3
08/02/20181,742.251,759.751,7391,748.5
08/03/20181,7541,767.351,746.91,763
08/06/20181,7601,7601,715.051,730.3
08/07/20181,730.81,7421,7241,730.05
08/08/20181,7281,7631,721.351,757.15
08/09/20181,761.51,7651,738.21,754.2
08/10/20181,7501,763.61,741.51,752.7
08/13/20181,7391,756.51,725.751,728.85
08/14/20181,7291,759.31,7291,744.25
08/16/20181,7411,751.951,730.61,737.4
08/17/20181,741.11,788.61,731.751,784.75
08/20/20181,7901,808.651,773.21,777
08/21/20181,7771,7771,7501,752.5
08/23/20181,764.951,783.51,757.51,772.8
08/24/20181,773.251,7891,762.251,780.95
08/27/20181,7911,7981,778.71,792.3
08/28/20181,7891,790.951,767.851,771.2
08/29/20181,7751,779.41,751.251,755.85
08/30/20181,7551,779.81,7551,772.85
08/31/20181,7771,789.951,7651,780.1
09/03/20181,791.51,791.51,695.851,699.1
09/04/20181,6971,697.951,623.851,651.2
09/05/20181,6431,647.551,5961,611.7
09/06/20181,623.451,636.51,598.651,608.6
09/07/20181,611.91,644.71,6011,638.75
09/10/20181,632.71,640.41,6041,610.3
09/11/20181,6131,6241,576.051,590.65
09/12/20181,599.951,636.91,587.51,626.85
09/14/20181,637.91,6491,612.51,629.3
09/17/20181,6201,6261,5951,605.45
09/18/20181,6221,670.951,6181,664.95
09/19/20181,6711,678.51,637.151,647.1
09/21/20181,6511,656.91,606.31,621.3
09/24/20181,622.051,639.51,564.11,590.45
09/25/20181,6001,6401,577.051,630.85
09/26/20181,644.41,6491,5981,610.75
09/27/20181,6101,6251,603.21,620.1
09/28/20181,620.11,627.31,600.051,608.4
10/01/20181,606.51,652.41,601.61,642.3
10/03/20181,6421,642.051,606.651,618.85
10/04/20181,6001,602.81,562.11,573.95
10/05/20181,559.51,574.851,528.61,558.55
10/08/20181,5511,570.41,537.11,559.35
10/09/20181,5631,5701,492.51,512.45
10/10/20181,512.51,543.21,490.551,527.65
10/11/20181,4901,5401,477.21,526.1
10/12/20181,555.51,577.51,540.11,569.6
10/15/20181,549.71,592.951,5001,526.3
10/16/20181,535.71,557.551,526.51,546.2
10/17/20181,558.11,577.81,546.051,562
10/19/20181,551.21,585.751,543.051,578.4
10/22/20181,5881,5901,566.61,584.9
10/23/20181,575.551,5821,547.51,552.05
10/24/20181,5621,5911,552.41,585.95
10/25/20181,5741,591.751,552.651,571.55
10/26/20181,567.11,579.51,549.951,558.25
10/29/20181,559.451,559.451,5221,552.9
10/30/20181,553.91,603.61,542.451,593.05
10/31/20181,5931,6241,561.951,621.7
11/01/20181,624.51,624.51,583.551,607.65
11/02/20181,610.71,648.21,608.251,638.45
11/05/20181,6351,6471,6101,640.05
11/06/20181,6501,6541,620.11,631.95
11/09/20181,6501,6801,638.31,672.6
11/12/20181,6721,681.951,649.21,654.3
11/13/20181,644.11,678.61,636.551,671.1
11/14/20181,6721,739.51,668.051,715.5
11/15/20181,717.751,728.41,696.651,706.05
11/16/20181,704.91,7181,683.31,689.1
11/19/20181,693.31,7071,6771,701.4
11/20/20181,7011,709.91,685.051,694
11/21/20181,690.051,7061,678.71,689.95
11/22/20181,692.91,703.71,6631,675.1
11/26/20181,678.11,7501,678.11,744
11/27/20181,738.91,741.51,709.251,733.3
11/28/20181,7311,7481,716.751,732.2
11/29/20181,745.91,7801,737.51,768.5
11/30/20181,770.951,798.31,742.251,754
12/03/20181,769.51,838.31,748.051,825.6
12/04/20181,8351,848.951,8011,807.65
12/05/20181,8031,854.81,7881,848.1
12/06/20181,8401,8471,797.651,801.5
12/07/20181,801.31,832.751,792.11,824.3
12/10/20181,796.81,8151,7901,795.8
12/11/20181,7811,819.91,770.11,794.9
12/12/20181,7961,845.051,795.951,839.1
12/13/20181,8481,867.451,837.051,855.55
12/14/20181,8371,865.851,832.751,860.55
12/17/20181,8651,869.51,845.051,850.7
12/18/20181,848.91,848.91,8331,840.75
12/19/20181,849.951,8581,8421,844.8
12/20/20181,8391,854.91,8211,834.25
12/21/20181,8331,842.61,8001,803.5
12/24/20181,8141,8141,777.551,784.65
12/26/20181,7601,798.651,741.251,791.6
12/27/20181,802.71,8231,793.151,814.9
12/28/20181,817.91,834.91,815.71,822.05
12/31/20181,8301,836.91,811.251,819.65