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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,841.3688
CLOSE 1,839.9763

Low

LOW 1,650

High

HIGH 2,190
DATEOPENHIGHLOWCLOSE
01/01/20191,824.81,824.81,798.351,801.1
01/02/20191,792.41,808.851,771.31,784.6
01/03/20191,782.61,803.451,782.61,788.4
01/04/20191,798.91,8021,772.151,781.7
01/07/20191,791.51,8041,782.451,784.95
01/08/20191,7921,793.51,761.11,770.85
01/09/20191,777.51,7971,773.41,785
01/10/20191,7851,799.11,7791,786.2
01/11/20191,7951,795.41,758.551,769.4
01/14/20191,7711,780.751,760.11,763.9
01/15/20191,767.41,793.41,767.41,789.85
01/16/20191,7901,794.81,766.81,772.55
01/17/20191,776.91,779.251,742.51,751.5
01/18/20191,7501,768.851,727.31,744.1
01/21/20191,7491,7581,736.051,746.9
01/22/20191,7461,7551,741.251,750.2
01/23/20191,7521,784.051,749.41,767.2
01/24/20191,766.81,784.051,756.71,759.5
01/25/20191,7621,778.751,7501,756.8
01/28/20191,758.91,771.551,740.151,743
01/29/20191,7451,763.851,726.11,756.7
01/30/20191,7601,760.751,728.11,733.35
01/31/20191,735.91,774.91,735.251,763.25
02/01/20191,763.251,832.51,761.451,799.3
02/04/20191,799.91,8231,794.71,802.6
02/05/20191,8051,834.951,804.951,821.45
02/06/20191,828.41,836.451,8201,829.95
02/07/20191,8341,8451,828.351,839.05
02/08/20191,839.11,8471,8111,817.3
02/11/20191,811.051,815.41,795.751,804.8
02/12/20191,8101,8121,7891,794.5
02/13/20191,8001,814.91,791.61,798.95
02/14/20191,7961,798.51,7771,785.05
02/15/20191,7901,7901,747.51,772.8
02/18/20191,775.11,775.11,7351,751.9
02/19/20191,7501,759.61,730.451,737.95
02/20/20191,742.71,745.951,7221,733.5
02/21/20191,7371,7581,736.351,754.7
02/22/20191,7601,7731,751.951,768.55
02/25/20191,7721,775.81,7591,770.15
02/26/20191,763.41,785.91,7621,772.25
02/27/20191,7791,7791,728.551,736.5
02/28/20191,7491,756.651,727.61,732.65
03/01/20191,7351,7491,731.051,734.65
03/05/20191,739.81,739.81,717.51,724.6
03/06/20191,726.11,7301,697.951,699.8
03/07/20191,706.351,7201,699.81,705.4
03/08/20191,7061,7181,695.11,701.6
03/11/20191,708.751,7261,7031,714.95
03/12/20191,718.91,7391,718.81,734.8
03/13/20191,7491,755.51,741.11,747.6
03/14/20191,750.751,751.71,730.21,737.3
03/15/20191,7451,746.51,694.451,698.4
03/18/20191,7101,710.951,686.91,697.55
03/19/20191,697.61,709.41,688.21,699.65
03/20/20191,7051,716.51,683.451,687.55
03/22/20191,687.551,703.851,673.71,678.05
03/25/20191,6741,687.51,6601,673.85
03/26/20191,679.91,691.551,6741,683.8
03/27/20191,6841,707.81,6751,680.8
03/28/20191,6851,6921,673.41,683.9
03/29/20191,695.31,712.851,691.91,706.8
04/01/20191,7101,721.351,6861,690
04/02/20191,693.151,6971,680.11,687.15
04/03/20191,6821,686.61,668.651,670.8
04/04/20191,6681,686.61,6581,666.55
04/05/20191,6701,671.51,6501,659.1
04/08/20191,664.91,679.751,656.91,664.9
04/09/20191,668.81,683.91,662.251,680.5
04/10/20191,684.71,704.651,6751,694.15
04/11/20191,7031,716.51,698.051,710.4
04/12/20191,716.41,724.71,710.21,721.65
04/15/20191,7251,731.21,713.11,722.05
04/16/20191,7261,7421,716.151,738.55
04/18/20191,738.551,744.11,729.251,739.9
04/22/20191,7401,7451,730.11,739.85
04/23/20191,7421,7481,733.11,744.2
04/24/20191,744.61,7551,7351,752.6
04/25/20191,7561,762.61,727.21,734.2
04/26/20191,7381,750.81,726.151,747.35
04/30/20191,7501,7621,744.951,757.7
05/02/20191,756.51,762.51,720.251,723.55
05/03/20191,7201,7271,6821,693.55
05/06/20191,6871,6871,6561,668.9
05/07/20191,678.81,710.91,672.51,697.5
05/08/20191,697.51,697.51,6751,688.7
05/09/20191,680.11,7131,6771,703.75
05/10/20191,708.951,7091,678.51,687.45
05/13/20191,6921,7171,688.71,702
05/14/20191,7001,7101,680.21,698.5
05/15/20191,7001,7031,666.951,671.05
05/16/20191,674.71,7001,672.21,688.2
05/17/20191,690.11,742.21,685.21,736.8
05/20/20191,7601,776.651,734.851,772.5
05/21/20191,772.91,797.451,772.91,785.25
05/22/20191,7851,7851,747.351,768.3
05/23/20191,785.951,804.91,7451,753.85
05/24/20191,7541,759.81,727.11,749.6
05/27/20191,7491,775.951,7361,771.95
05/28/20191,7751,7861,754.51,776.9
05/29/20191,7751,789.351,770.41,780.85
05/30/20191,7881,7921,7811,784.25
05/31/20191,786.71,802.651,7641,788.5
06/03/20191,7941,8451,7921,839.7
06/04/20191,8311,845.51,807.11,815.6
06/06/20191,822.151,849.91,812.11,837.75
06/07/20191,8331,844.751,8151,830.75
06/10/20191,839.81,864.951,8351,852.5
06/11/20191,855.11,856.81,832.11,839.8
06/12/20191,8381,853.251,822.051,847.1
06/13/20191,847.051,848.71,823.051,845.5
06/14/20191,8431,853.251,816.351,822.95
06/17/20191,831.91,831.91,804.61,817.05
06/18/20191,810.51,818.151,7931,809.6
06/19/20191,816.81,824.951,8021,811.7
06/20/20191,7991,809.451,791.51,805.05
06/21/20191,8101,8121,760.31,766.65
06/24/20191,7691,777.61,756.71,764.45
06/25/20191,769.71,769.71,7451,756.45
06/26/20191,7531,7651,746.41,761
06/27/20191,7681,787.551,760.251,774.4
06/28/20191,777.251,790.651,762.751,787.6
07/01/20191,798.91,798.91,772.651,780.2
07/02/20191,7841,7981,7701,789.2
07/03/20191,7931,796.851,776.91,784.7
07/04/20191,780.551,798.71,780.551,793.6
07/05/20191,8001,8161,7861,791.4
07/08/20191,784.751,784.751,748.71,753.55
07/09/20191,7521,7561,724.11,740.25
07/10/20191,7391,754.91,703.11,718.6
07/11/20191,7081,742.651,7081,730.9
07/12/20191,726.81,738.251,708.251,713.2
07/15/20191,7151,724.71,7021,716.95
07/16/20191,723.51,750.61,712.751,741.3
07/17/20191,7401,765.551,725.851,760.7
07/18/20191,7661,7661,7091,739.15
07/19/20191,7481,761.951,709.151,720.4
07/22/20191,722.31,724.71,659.051,680.7
07/23/20191,6831,701.551,667.31,693.35
07/24/20191,6851,7321,678.61,728.65
07/25/20191,7301,749.91,7281,736.65
07/26/20191,731.11,7421,719.31,730.65
07/29/20191,7291,739.81,7001,713.3
07/30/20191,7151,734.351,7051,719.9
07/31/20191,7191,753.051,701.051,726.65
08/01/20191,7211,744.71,7101,731.3
08/02/20191,722.21,7421,7061,737.45
08/05/20191,727.91,753.451,707.71,741.2
08/06/20191,731.51,7601,727.551,744.1
08/07/20191,744.11,786.91,7401,777.25
08/08/20191,780.51,8071,780.51,803.1
08/09/20191,8051,846.651,800.91,841.35
08/13/20191,8381,8381,802.151,824.75
08/14/20191,8261,854.151,808.71,839.05
08/16/20191,8381,847.551,816.051,828.65
08/19/20191,830.151,8451,8111,820.9
08/20/20191,8221,849.71,8131,843.4
08/21/20191,842.91,855.751,8361,850
08/22/20191,850.451,8801,841.91,872.1
08/23/20191,874.751,877.351,850.651,860
08/26/20191,867.51,883.71,8501,876.55
08/27/20191,8841,8891,841.951,861.4
08/28/20191,8351,848.41,812.51,828.1
08/29/20191,8171,843.651,814.11,832.95
08/30/20191,834.21,886.41,827.151,881.9
09/03/20191,8631,875.81,8351,841.85
09/04/20191,8471,859.051,817.31,846.6
09/05/20191,8421,843.951,818.151,829.75
09/06/20191,8311,843.351,814.21,819.15
09/09/20191,8191,8581,815.41,834.05
09/11/20191,8311,847.551,817.31,824.3
09/12/20191,8261,833.61,798.51,805.4
09/13/20191,8061,8251,793.61,805.55
09/16/20191,8011,824.751,8001,816.3
09/17/20191,814.751,8421,8121,831.2
09/18/20191,839.51,843.951,818.651,829.2
09/19/20191,8301,843.61,808.251,812.75
09/20/20191,8231,9921,810.251,969.75
09/23/20191,9842,100.651,9842,039.75
09/24/20192,0452,067.92,009.12,050.45
09/25/20192,0412,062.452,011.852,051.5
09/26/20192,0552,0752,016.952,034.4
09/27/20192,0262,044.652,005.52,010.9
09/30/20192,007.92,017.91,971.41,981.95
10/01/20191,9892,019.91,9831,990.3
10/03/20191,984.751,985.31,958.351,962.05
10/04/20191,9661,977.31,939.11,944.2
10/07/20191,943.951,962.951,927.651,940.05
10/09/20191,9501,962.71,941.251,948
10/10/20191,9481,982.51,935.61,968.75
10/11/20191,985.852,016.91,975.52,004.65
10/14/20192,022.42,031.452,006.252,014.25
10/15/20192,0502,077.32,025.82,064.4
10/16/20192,065.32,0802,052.62,071
10/17/20192,067.52,1082,061.952,103.85
10/18/20192,1002,1162,090.72,106.85
10/22/20192,1202,1492,1122,127.35
10/23/20192,119.452,137.452,0982,133.25
10/24/20192,1412,1502,118.052,133.35
10/25/20192,147.552,156.52,129.32,139.75
10/27/20192,1482,1482,134.52,139.75
10/29/20192,1352,163.952,111.42,160.2
10/30/20192,1802,1802,1422,169.4
10/31/20192,1652,187.252,159.32,175.35
11/01/20192,165.12,184.32,146.42,179.35
11/04/20192,179.352,186.852,149.82,158.15
11/05/20192,153.52,175.752,143.152,172.15
11/06/20192,1662,1842,1552,179.45
11/07/20192,1902,1902,1282,138.25
11/08/20192,1352,145.152,0832,086.4
11/11/20192,081.32,100.052,068.052,081.35
11/13/20192,0842,094.92,072.452,091
11/14/20192,090.62,090.62,061.452,069.05
11/15/20192,062.252,0992,050.552,057.7
11/18/20192,059.82,075.352,0382,056.2
11/19/20192,060.052,060.052,0302,037.75
11/20/20192,0442,052.852,017.052,026.5
11/21/20192,0272,059.952,0172,048.65
11/22/20192,0502,053.22,0082,028.35
11/25/20192,022.12,066.952,022.12,062.4
11/26/20192,0592,080.752,032.32,058.35
11/27/20192,062.552,099.92,055.852,093.25
11/28/20192,097.952,098.352,0672,087.15
11/29/20192,0842,084.52,0312,035.3
12/02/20192,0382,0622,029.252,043.2
12/03/20192,0412,053.12,020.152,028.45
12/04/20192,0272,0522,0222,048
12/05/20192,047.82,047.82,027.32,037.45
12/06/20192,0442,0492,0222,026.05
12/09/20192,0302,032.051,991.22,008.15
12/10/20192,014.92,041.62,0112,025.35
12/11/20192,027.92,0301,9982,010.45
12/12/20192,0102,034.52,0022,007.35
12/13/20192,018.452,0242,0002,006.2
12/16/20192,0002,0111,968.151,974.75
12/17/20191,9791,994.951,9501,961.35
12/18/20191,9601,966.61,907.351,928.55
12/19/20191,931.91,966.41,930.051,951.1
12/20/20191,9501,959.91,931.451,943.1
12/23/20191,949.251,9621,944.41,950.4
12/24/20191,9521,964.81,940.41,946.4
12/26/20191,950.81,954.251,938.51,944.95
12/27/20191,946.91,954.451,9341,949.9
12/30/20191,949.91,954.251,927.51,937.25
12/31/20191,9401,946.61,920.11,923