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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,419.7628
CLOSE 2,414.8245

Low

LOW 2,120

High

HIGH 2,859.3
DATEOPENHIGHLOWCLOSE
01/01/20212,395.42,4042,3822,387.55
01/04/20212,4052,4302,400.72,426.5
01/05/20212,4052,456.952,4052,450.55
01/06/20212,445.82,4502,401.62,417.3
01/07/20212,4322,432.72,3652,368.85
01/08/20212,3902,4002,360.82,391.2
01/11/20212,4252,441.952,402.12,429.1
01/12/20212,429.82,433.12,3722,375.9
01/13/20212,381.92,3982,364.62,372.35
01/14/20212,3662,4062,351.152,398.55
01/15/20212,392.52,4072,342.82,351.15
01/18/20212,374.52,374.52,320.652,332.6
01/19/20212,3422,382.12,323.252,363.15
01/20/20212,3572,373.952,346.32,355.95
01/21/20212,3762,399.92,3502,367.65
01/22/20212,3592,4222,3572,409.35
01/25/20212,4202,432.352,3852,399.6
01/27/20212,4252,4252,3352,391.3
01/28/20212,367.92,411.552,2902,300.4
01/29/20212,315.12,322.32,2512,263.9
02/01/20212,276.652,2852,226.22,248.6
02/02/20212,271.052,2752,2052,230.45
02/03/20212,231.52,2572,217.62,232.85
02/04/20212,2392,2592,226.22,245.6
02/05/20212,245.62,2852,2412,269.55
02/08/20212,2882,288.72,230.32,236.65
02/09/20212,2472,254.72,210.52,216.25
02/10/20212,2202,2412,212.752,235.5
02/11/20212,2422,2682,234.052,263
02/12/20212,2682,272.252,2322,241.55
02/15/20212,2512,261.752,2132,215.2
02/16/20212,2272,229.052,190.052,196.1
02/17/20212,1962,201.552,1602,163.9
02/18/20212,1642,168.552,143.22,146.85
02/19/20212,152.92,1942,1502,181.1
02/22/20212,2052,2052,161.62,167.6
02/23/20212,1852,192.352,170.22,179.25
02/24/20212,188.52,188.52,155.552,177
02/25/20212,1772,1852,1602,163.3
02/26/20212,1582,182.42,1202,132.05
03/01/20212,135.22,1542,1282,143.4
03/02/20212,1622,183.92,140.552,177.95
03/03/20212,2052,2052,173.52,193.5
03/04/20212,1852,203.52,1742,196.9
03/05/20212,184.62,209.952,175.252,201.1
03/08/20212,2102,216.12,1692,174.55
03/09/20212,1762,2052,162.052,198.5
03/10/20212,210.52,236.92,193.22,227.85
03/12/20212,2362,239.92,2002,204.75
03/15/20212,206.12,217.452,183.32,210.85
03/16/20212,221.352,247.52,214.32,244.05
03/17/20212,2542,2622,219.252,226.3
03/18/20212,2382,249.92,2052,215.2
03/19/20212,204.12,325.252,191.52,312.05
03/22/20212,310.12,356.52,3022,353.2
03/23/20212,3632,372.952,333.42,337.3
03/24/20212,337.32,350.92,315.552,318.6
03/25/20212,318.62,3222,231.052,237.05
03/26/20212,2552,3252,248.82,317.9
03/30/20212,3252,4062,3252,398.75
03/31/20212,3862,438.62,381.652,431.5
04/01/20212,446.82,446.82,392.052,399.1
04/05/20212,4002,417.22,346.52,373.2
04/06/20212,382.32,4112,377.352,408.3
04/07/20212,4172,4352,387.352,405.25
04/08/20212,4062,4392,395.62,409.9
04/09/20212,4242,4832,4242,476
04/12/20212,441.52,488.252,437.62,462
04/13/20212,4702,505.92,448.82,454.4
04/15/20212,4972,4972,421.12,460.65
04/16/20212,469.92,478.952,4402,458.9
04/19/20212,4402,459.72,414.052,436.65
04/20/20212,4562,4562,383.82,397.45
04/22/20212,3902,3902,3322,349.4
04/23/20212,3402,3502,3002,307.75
04/26/20212,3242,369.82,3112,360.65
04/27/20212,3632,386.452,352.952,379.85
04/28/20212,3802,4452,366.32,406.55
04/29/20212,4332,448.952,384.152,407.6
04/30/20212,4102,442.92,330.252,353.75
05/03/20212,3432,4152,3402,408
05/04/20212,409.22,418.22,372.22,407.65
05/05/20212,4342,4342,368.652,394.65
05/06/20212,4002,416.552,377.052,390
05/07/20212,408.82,4242,397.152,411.2
05/10/20212,4232,446.952,4162,432.9
05/11/20212,4252,4262,394.252,402.1
05/12/20212,3892,3892,325.052,328.95
05/14/20212,328.92,382.42,3262,376.85
05/17/20212,3852,3952,366.52,376.25
05/18/20212,402.12,408.352,366.952,374.25
05/19/20212,3602,3802,3442,359.75
05/20/20212,3602,3622,3402,344.15
05/21/20212,3402,366.152,3402,362.25
05/24/20212,3552,359.952,325.252,336.55
05/25/20212,3552,369.82,3382,344.05
05/26/20212,355.752,370.22,345.252,354
05/27/20212,3532,3532,322.92,326.4
05/28/20212,333.352,3502,319.352,321.7
05/31/20212,3252,3452,320.152,340.05
06/01/20212,3472,3632,330.62,358.3
06/02/20212,3562,373.652,3502,358.8
06/03/20212,3692,371.052,3452,363.25
06/04/20212,3702,3702,333.952,342.05
06/07/20212,3542,3542,3312,339.3
06/08/20212,339.32,3622,335.152,359
06/09/20212,3622,371.952,345.62,356
06/10/20212,3642,399.952,355.252,378.8
06/11/20212,3812,388.552,3602,366.5
06/14/20212,358.42,375.12,336.62,364.6
06/15/20212,3602,3952,3602,391.95
06/16/20212,3852,418.852,383.652,407.9
06/17/20212,3982,425.92,386.42,417.7
06/18/20212,4202,496.72,4052,482.9
06/21/20212,473.952,5292,4672,514.35
06/22/20212,518.12,533.952,481.652,490.25
06/23/20212,4952,5142,458.22,480.5
06/24/20212,4902,504.82,474.12,490.15
06/25/20212,4882,489.952,4452,448.65
06/28/20212,450.12,4652,437.32,460.2
06/29/20212,4552,497.52,4452,492.55
06/30/20212,492.552,5052,4632,471.3
07/01/20212,4842,4842,4632,478
07/02/20212,4782,492.72,4522,487.3
07/05/20212,4992,513.42,485.052,499.05
07/06/20212,4902,497.952,4692,472.5
07/07/20212,4582,490.82,445.852,481.65
07/08/20212,462.22,469.752,438.452,447.55
07/09/20212,4402,464.52,438.452,451.45
07/12/20212,4532,459.92,4302,444.15
07/13/20212,4552,455.552,4302,436.7
07/14/20212,439.82,441.352,4092,414.85
07/15/20212,4252,4252,4012,412.35
07/16/20212,4202,4302,4062,417.4
07/19/20212,400.052,4172,398.52,408.65
07/20/20212,4032,4602,4032,434.9
07/22/20212,4502,5082,375.52,378.15
07/23/20212,3822,391.752,354.72,358.1
07/26/20212,357.252,3602,3382,348.7
07/27/20212,348.72,359.452,3322,342.4
07/28/20212,3502,368.452,343.12,361.4
07/29/20212,361.42,371.42,3302,334.75
07/30/20212,3402,356.552,3182,333.3
08/02/20212,3422,353.42,324.62,332.8
08/03/20212,3302,3932,326.12,386.85
08/04/20212,386.852,394.752,367.552,377.1
08/05/20212,3912,3912,3542,357.7
08/06/20212,357.72,380.752,357.52,371.5
08/09/20212,379.452,3952,374.852,384.5
08/10/20212,3942,3942,359.12,381.8
08/11/20212,3902,3952,362.22,390.45
08/12/20212,3952,413.52,377.452,392.3
08/13/20212,4012,409.652,3882,404.5
08/16/20212,4042,436.852,392.652,426.4
08/17/20212,4332,487.452,431.052,483.8
08/18/20212,4852,5002,4542,486.05
08/20/20212,4902,6302,4762,619.4
08/23/20212,6252,672.852,594.52,634.15
08/24/20212,6342,6582,6102,633
08/25/20212,6322,666.452,620.652,645
08/26/20212,6312,697.82,6312,666.4
08/27/20212,6692,6902,651.12,677.95
08/30/20212,691.62,705.752,671.62,687.7
08/31/20212,687.92,737.452,675.652,724.1
09/01/20212,7452,7752,7152,732.9
09/02/20212,7482,8102,730.152,801.05
09/03/20212,802.22,808.752,7562,766.7
09/06/20212,7902,8252,775.32,780.6
09/07/20212,788.62,808.72,7702,777.7
09/08/20212,788.92,8102,765.12,800.9
09/09/20212,7822,823.652,7822,810.65
09/13/20212,797.52,822.452,7752,786.35
09/14/20212,8022,8042,751.052,762.55
09/15/20212,7742,7852,749.052,775.45
09/16/20212,7522,797.32,7522,768.25
09/17/20212,770.12,7832,6992,722.25
09/20/20212,7202,8092,710.052,800.35
09/21/20212,8102,859.32,796.652,812.45
09/22/20212,827.92,839.92,7742,784.5
09/23/20212,7992,817.72,772.852,782.3
09/24/20212,770.12,7802,731.42,746.65
09/27/20212,7652,7652,704.52,709.5
09/28/20212,7252,754.452,709.92,723.85
09/29/20212,714.952,744.452,6772,685.3
09/30/20212,685.32,705.32,681.952,701.8
10/01/20212,7062,7122,680.12,704.05
10/04/20212,7002,7242,679.72,686.2
10/05/20212,686.22,714.952,6862,708.65
10/06/20212,694.052,7342,6762,686.05
10/07/20212,6982,704.252,6662,669.4
10/08/20212,670.52,678.552,625.42,640.05
10/11/20212,642.22,665.52,635.52,645.1
10/12/20212,6252,688.052,6252,676.15
10/13/20212,688.12,693.62,642.62,646.75
10/14/20212,646.752,676.752,6202,649.55
10/18/20212,672.82,678.92,643.052,654
10/19/20212,669.92,7322,520.52,546.8
10/20/20212,5692,5842,4702,478.65
10/21/20212,503.42,5052,4282,445.75
10/22/20212,4592,498.252,4302,454.1
10/25/20212,454.12,463.552,4102,455.85
10/26/20212,468.92,468.92,417.052,436.85
10/27/20212,4552,455.22,391.152,396.6
10/28/20212,4002,4162,3682,389.65
10/29/20212,4002,4022,3732,393.15
11/01/20212,3932,410.92,368.252,407.1
11/02/20212,4152,4282,4022,418.9
11/03/20212,4342,4342,386.22,411.35
11/08/20212,4492,4492,400.12,431.9
11/09/20212,439.82,446.22,416.452,431.15
11/10/20212,411.052,4202,3962,400.15
11/11/20212,402.72,406.952,366.22,376.2
11/12/20212,3882,413.62,376.22,404.95
11/15/20212,404.12,4302,404.12,424.75
11/16/20212,434.652,434.652,400.12,406.65
11/17/20212,4042,410.052,387.22,391.15
11/18/20212,3902,406.352,3702,399.4
11/22/20212,409.42,409.92,377.152,388.55
11/23/20212,387.82,4002,336.52,394.2
11/24/20212,4062,4062,3672,374.75
11/25/20212,3872,3872,3412,349.05
11/26/20212,3442,3652,325.22,335.1
11/29/20212,334.42,342.252,284.72,329.4
11/30/20212,3222,3612,3022,317.55
12/01/20212,3402,356.752,323.252,344.85
12/02/20212,3572,3882,3452,383.3
12/03/20212,383.32,389.92,337.92,343.65
12/06/20212,3442,363.952,3012,306.5
12/07/20212,327.92,341.652,3122,321.6
12/08/20212,318.252,344.452,318.252,340.6
12/09/20212,3412,348.62,321.552,339.75
12/10/20212,3472,3472,3202,332.8
12/13/20212,3522,3522,3012,304.35
12/14/20212,3052,324.952,3042,318.3
12/15/20212,3162,324.82,300.52,320.95
12/16/20212,320.952,325.32,303.952,309.5
12/17/20212,3032,308.952,2262,230.25
12/20/20212,2262,274.352,201.152,269.1
12/21/20212,2902,302.72,252.752,272.85
12/22/20212,3002,317.42,2692,277.65
12/23/20212,298.952,3052,274.62,300.65
12/24/20212,3102,3132,283.32,296.95
12/27/20212,296.952,308.12,278.252,301.4
12/28/20212,3102,318.42,297.752,309.1
12/29/20212,314.92,321.852,299.052,306.85
12/30/20212,3082,3302,296.652,325.6
12/31/20212,3402,370.352,3302,360.15