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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,156.0588
CLOSE 2,154.3863

Low

LOW 1,757.3

High

HIGH 2,614.3
DATEOPENHIGHLOWCLOSE
01/01/20201,9301,939.91,9181,936.55
01/02/20201,9401,952.61,9301,938.05
01/03/20201,937.91,9401,918.751,927.45
01/06/20201,927.351,929.41,911.251,915.45
01/07/20201,919.251,9311,9181,920.7
01/08/20201,9101,936.051,906.451,929.35
01/09/20201,941.551,947.31,9311,935.05
01/10/20201,940.91,957.51,931.651,954
01/13/20201,9611,997.851,9571,994.85
01/14/20201,995.52,014.951,982.42,008.8
01/15/20202,011.152,0271,997.352,021.65
01/16/20202,0222,054.72,016.12,049.25
01/17/20202,0552,063.92,040.052,060.3
01/20/20202,060.52,075.92,0502,062.85
01/21/20202,059.752,0752,052.152,055.4
01/22/20202,0632,063.52,027.22,051.7
01/23/20202,051.752,060.852,0352,056.9
01/24/20202,0572,0792,050.052,073.7
01/27/20202,0662,068.752,056.752,061.35
01/28/20202,0622,0652,042.72,060.6
01/29/20202,062.052,085.82,062.052,074.2
01/30/20202,074.92,0782,049.452,058.1
01/31/20202,0642,068.252,020.052,034.25
02/01/20202,049.352,0962,030.052,074.9
02/03/20202,074.92,195.552,074.92,178.95
02/04/20202,1772,204.22,1402,155.6
02/05/20202,167.42,1842,153.92,160.3
02/06/20202,1662,196.252,134.052,156.4
02/07/20202,1652,1722,141.62,159.95
02/10/20202,160.12,189.552,151.72,159.3
02/11/20202,1692,179.652,147.72,152.65
02/12/20202,157.12,2722,1552,260.35
02/13/20202,2562,288.952,233.052,283.4
02/14/20202,2732,297.62,246.252,255.05
02/17/20202,2482,2892,243.22,252.6
02/18/20202,252.62,262.952,222.12,234.4
02/19/20202,250.22,308.22,241.252,292.15
02/20/20202,282.22,289.952,242.52,248.25
02/24/20202,236.82,2622,210.12,215.15
02/25/20202,239.92,279.72,225.752,233.6
02/26/20202,238.82,255.72,202.352,236.2
02/27/20202,241.952,259.72,2002,254.95
02/28/20202,191.12,229.42,1552,174.75
03/02/20202,1902,241.952,141.852,159.45
03/03/20202,171.92,189.62,141.72,166.65
03/04/20202,1792,185.052,1522,175.85
03/05/20202,1852,258.652,181.852,218
03/06/20202,1852,2502,159.252,188.9
03/09/20202,1402,169.62,1122,121.5
03/11/20202,0662,169.452,0662,155
03/12/20202,102.42,1232,031.652,055.95
03/13/20201,9702,1201,888.12,033.2
03/16/20202,0002,039.21,933.91,941.9
03/17/20201,955.552,0881,951.952,004.05
03/18/20202,034.052,063.81,909.351,923.8
03/19/20201,894.31,8991,757.31,838.3
03/20/20201,8502,078.91,8502,051.7
03/23/20201,9501,985.051,8501,869.7
03/24/20201,9752,070.951,9302,027.85
03/25/20202,010.052,138.952,001.652,088.15
03/26/20202,0892,2502,0602,194.9
03/27/20202,2392,267.652,120.52,140.55
03/30/20202,1232,2132,102.852,184.35
03/31/20202,234.82,3132,1852,298.5
04/01/20202,293.22,324.92,158.052,179.65
04/03/20202,2342,254.12,127.952,154.1
04/07/20202,2202,4602,2202,444.9
04/08/20202,4322,614.32,417.42,460.85
04/09/20202,499.952,5002,3452,372.25
04/13/20202,3812,4232,3152,346.45
04/15/20202,425.952,516.62,381.52,487.55
04/16/20202,4662,526.152,421.12,436.1
04/17/20202,498.82,498.82,354.052,385
04/20/20202,4202,4202,3212,336.55
04/21/20202,2832,3782,2822,317.4
04/22/20202,317.952,399.952,275.652,386.15
04/23/20202,3892,4132,308.052,317.5
04/24/20202,3112,3382,2802,283.1
04/27/20202,3052,329.42,283.252,320.45
04/28/20202,338.652,338.652,2672,289.95
04/29/20202,2902,291.72,2212,231.75
04/30/20202,2722,2722,1602,195
05/04/20202,1302,1602,0662,082.65
05/05/20202,101.22,1212,033.12,041.5
05/06/20202,049.952,0732,0002,010.2
05/07/20201,950.12,0071,9021,992.05
05/08/20202,074.952,0982,0362,089.45
05/11/20202,0832,116.552,035.952,048
05/12/20202,0202,027.851,9852,011.55
05/13/20202,0752,0751,975.41,995.75
05/14/20201,9882,026.551,980.652,006.05
05/15/20202,0152,037.652,0062,032.1
05/18/20202,041.52,047.851,988.62,005.25
05/19/20202,0182,024.81,968.11,975.55
05/20/20201,975.552,0101,9751,990.85
05/21/20201,9992,003.41,955.21,970.9
05/22/20201,9751,995.051,9581,987.9
05/26/20202,004.952,0201,9751,977.8
05/27/20201,9902,005.11,9611,998.1
05/28/20202,0002,0151,9902,009.95
05/29/20202,0092,0682,0002,057.35
06/01/20202,0752,1432,071.22,108.55
06/02/20202,1222,1252,0902,107.4
06/03/20202,1152,1492,0852,120.5
06/04/20202,1152,132.42,105.252,120.6
06/05/20202,1242,1282,0852,087.6
06/08/20202,1072,124.52,078.12,111.7
06/09/20202,1002,144.82,095.052,106.5
06/10/20202,115.92,1302,0962,119.6
06/11/20202,1152,138.22,095.652,106.9
06/12/20202,065.252,1192,0652,107.25
06/15/20202,114.852,131.72,056.82,084.3
06/16/20202,109.82,1202,0572,076.35
06/17/20202,0762,0992,062.32,078.25
06/18/20202,070.252,084.852,054.052,065.35
06/19/20202,0792,1002,0572,092.75
06/22/20202,1102,118.92,0872,100.8
06/23/20202,1152,1722,101.62,155.95
06/24/20202,1722,176.92,1252,130.3
06/25/20202,114.32,189.92,1122,173.15
06/26/20202,179.952,179.952,138.12,154.2
06/29/20202,151.352,195.92,1402,182.95
06/30/20202,193.82,199.952,1702,180
07/01/20202,1832,191.82,160.12,170.4
07/02/20202,167.752,177.652,1452,151.75
07/03/20202,165.52,1882,156.352,173.7
07/06/20202,1802,1802,1532,161.6
07/07/20202,175.52,175.52,151.652,154.15
07/08/20202,153.62,1942,1252,186.05
07/09/20202,1832,219.952,171.052,175.85
07/10/20202,1702,2322,167.452,223.8
07/13/20202,2392,2752,2352,265.25
07/14/20202,264.82,269.952,226.62,234.75
07/15/20202,237.252,2912,235.052,275.15
07/16/20202,275.252,291.32,2382,287.85
07/17/20202,2852,3402,2812,334.55
07/20/20202,334.552,343.32,300.62,330.95
07/21/20202,3482,3502,3082,318
07/22/20202,3302,3302,241.252,248.5
07/23/20202,2602,267.152,205.552,211.35
07/24/20202,2002,2202,168.052,209.3
07/27/20202,217.752,235.952,184.752,221.5
07/28/20202,230.952,244.92,211.052,242.55
07/29/20202,2352,262.22,2152,231.3
07/30/20202,231.32,238.052,190.12,195.6
07/31/20202,197.52,221.952,1782,209.9
08/03/20202,209.82,223.052,188.552,204.5
08/04/20202,209.92,218.92,175.12,197.8
08/05/20202,2022,209.92,181.052,194.55
08/06/20202,2002,2292,192.052,220.45
08/07/20202,2232,234.82,2052,210.55
08/10/20202,2182,226.752,198.82,206.75
08/11/20202,209.052,2332,2062,210.65
08/12/20202,200.052,209.052,1902,195.1
08/13/20202,2002,2172,190.952,198.65
08/14/20202,2042,2162,165.052,173.9
08/17/20202,1812,203.652,168.42,196.05
08/18/20202,2042,216.82,1892,214.35
08/19/20202,2062,221.52,1902,193.6
08/20/20202,1862,197.82,176.152,185.7
08/21/20202,1992,208.72,187.452,202.05
08/24/20202,2062,211.652,191.22,194.4
08/25/20202,194.42,197.92,1752,179.1
08/26/20202,182.12,1862,1602,182.8
08/27/20202,182.12,1882,1652,171.25
08/28/20202,1792,182.42,1452,151.95
08/31/20202,1522,167.52,100.652,117.35
09/01/20202,149.952,174.92,111.752,161.65
09/02/20202,1712,1852,136.552,141.65
09/03/20202,1532,154.452,128.052,139.15
09/04/20202,1152,140.92,1142,124.65
09/07/20202,1262,1742,103.752,162.6
09/08/20202,1542,171.352,131.152,142.25
09/09/20202,1222,144.22,1102,132.25
09/10/20202,1422,143.62,118.22,133.9
09/11/20202,1252,1692,124.52,159.25
09/14/20202,1672,169.72,1152,123.5
09/15/20202,136.92,1372,1092,124.45
09/16/20202,1252,158.952,112.72,143.5
09/17/20202,1352,145.052,122.252,128.2
09/18/20202,1202,127.552,0902,098.7
09/21/20202,098.72,0992,022.12,037.8
09/22/20202,040.552,054.752,000.052,026.8
09/23/20202,0352,0602,025.852,052.55
09/24/20202,0442,0812,035.052,060.9
09/25/20202,0822,1112,070.852,079.05
09/28/20202,0832,092.352,0602,063.3
09/29/20202,0652,069.252,024.752,033.2
09/30/20202,038.952,0972,0342,068.25
10/01/20202,0902,108.92,0702,095
10/05/20202,1002,123.32,082.22,111.05
10/06/20202,1192,1402,108.052,115.9
10/07/20202,1232,1502,1132,139.35
10/08/20202,1472,1652,146.252,160.8
10/09/20202,1502,166.952,121.12,139.65
10/12/20202,145.22,147.62,123.32,138.4
10/13/20202,137.952,153.252,1282,138.2
10/14/20202,132.62,1652,1312,158.15
10/15/20202,1602,179.72,141.052,152.55
10/16/20202,171.92,171.92,144.052,150.55
10/19/20202,153.552,1852,152.12,177.8
10/20/20202,182.12,208.52,132.552,173.1
10/21/20202,1902,196.752,1362,163.15
10/22/20202,1602,187.252,153.22,179.35
10/23/20202,188.92,188.92,1402,143.85
10/26/20202,1502,1722,142.32,166.75
10/27/20202,1572,1892,152.452,176.7
10/28/20202,183.952,183.952,144.12,164.35
10/29/20202,1422,1602,1162,122.1
10/30/20202,118.22,1202,0682,071.3
11/02/20202,0722,087.652,0562,072
11/03/20202,091.82,091.82,0432,055.7
11/04/20202,0502,0852,049.952,060.05
11/05/20202,0872,1122,061.32,102.35
11/06/20202,1052,123.952,0862,094.15
11/09/20202,1202,137.652,108.052,132.55
11/10/20202,1402,144.22,092.52,136.6
11/11/20202,136.62,138.62,104.62,131.15
11/12/20202,1292,2042,123.252,192.1
11/13/20202,2052,218.42,178.252,185.35
11/17/20202,220.352,220.352,1722,177.6
11/18/20202,1702,1702,125.92,132.1
11/19/20202,125.82,147.42,114.52,130.75
11/20/20202,1352,1422,100.52,120.25
11/23/20202,1402,1402,0952,129.4
11/24/20202,1322,1612,122.42,157.35
11/25/20202,1622,1712,1282,135.85
11/26/20202,1402,1622,122.552,154.2
11/27/20202,1672,167.52,1262,138.2
12/01/20202,1592,1592,129.62,133.05
12/02/20202,1452,149.92,122.12,139.3
12/03/20202,1532,156.42,120.12,127.75
12/04/20202,1412,195.42,133.62,184.2
12/07/20202,189.252,259.62,1872,256.15
12/08/20202,259.52,278.22,240.152,260
12/09/20202,2602,2962,243.252,292.2
12/10/20202,2902,357.92,275.052,350.45
12/11/20202,366.252,3852,3332,374.75
12/14/20202,380.952,391.42,356.152,370.75
12/15/20202,3612,363.952,307.32,320.05
12/16/20202,317.12,354.92,3032,343.95
12/17/20202,3422,3422,3102,315.3
12/18/20202,3222,343.92,3122,333.45
12/21/20202,3432,3502,265.12,305.95
12/22/20202,3102,333.32,2812,311
12/23/20202,3202,377.32,303.252,370.35
12/24/20202,382.52,4102,360.052,402.25
12/28/20202,4052,417.42,376.052,388.9
12/29/20202,3952,4032,354.22,384.3
12/30/20202,3902,414.652,3762,406.6
12/31/20202,3962,4172,3872,395.4