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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,401.8241
CLOSE 2,401.019

Low

LOW 1,901.55

High

HIGH 2,741.6
DATEOPENHIGHLOWCLOSE
01/03/20222,3782,3782,3532,361.3
01/04/20222,368.952,408.12,355.352,401.25
01/05/20222,403.82,4202,3922,415.8
01/06/20222,3982,4122,367.72,391.4
01/07/20222,3882,421.92,3882,416.15
01/10/20222,4252,4252,4022,407.05
01/11/20222,417.152,418.32,3922,403.65
01/12/20222,407.22,4162,398.52,413.15
01/13/20222,4182,421.92,403.252,414.2
01/14/20222,4202,4212,360.82,363.7
01/17/20222,3642,394.22,3452,389.55
01/18/20222,408.72,408.72,357.42,369.5
01/19/20222,3642,368.62,305.052,309.9
01/20/20222,3252,325.552,2432,261.8
01/21/20222,264.82,334.352,2502,325.4
01/24/20222,338.92,344.952,266.72,284.6
01/25/20222,283.52,333.72,240.92,327.25
01/27/20222,3102,325.62,2752,295.35
01/28/20222,294.62,318.72,278.052,283.55
01/31/20222,2902,311.852,2712,273.75
02/01/20222,303.32,3202,278.42,305.65
02/02/20222,324.12,3332,296.552,327.9
02/03/20222,3292,331.952,2902,298.15
02/04/20222,3062,312.752,2832,306.6
02/07/20222,295.252,316.72,2372,257.6
02/08/20222,2682,2682,246.552,264.35
02/09/20222,267.552,280.352,255.62,277.65
02/10/20222,2802,2852,255.852,283.15
02/11/20222,2792,2792,2492,258
02/14/20222,2202,236.252,2072,228.55
02/15/20222,247.952,304.152,222.552,290.1
02/16/20222,290.12,303.752,2752,286.5
02/17/20222,2822,3132,2762,307.55
02/18/20222,2942,327.82,2942,312.55
02/21/20222,2982,304.052,284.752,294.8
02/22/20222,2802,2802,250.12,269.95
02/23/20222,2702,273.952,252.252,260.4
02/24/20222,2002,2422,160.32,171.4
02/25/20222,1952,1962,162.152,170.7
02/28/20222,1642,179.92,1202,172.1
03/02/20222,128.952,154.82,123.052,149.1
03/03/20222,157.92,167.952,086.62,091
03/04/20222,0752,077.951,975.252,019.5
03/07/20221,979.51,980.151,9271,943.95
03/08/20221,924.551,9581,901.551,949
03/09/20221,9642,007.051,9511,997.9
03/10/20222,051.92,1142,0492,101.95
03/11/20222,1002,110.22,0702,094.4
03/14/20222,0952,0952,046.12,059.3
03/15/20222,0452,080.82,0252,038.2
03/16/20222,0602,0802,032.052,072.15
03/17/20222,098.12,116.72,082.352,102.05
03/21/20222,106.52,110.92,0462,051.2
03/22/20222,053.752,053.751,9691,993.5
03/23/20222,0122,016.551,975.251,978.55
03/24/20221,9701,991.351,951.351,965.9
03/25/20221,974.91,9771,9451,953
03/28/20221,959.951,980.81,931.31,975.1
03/29/20221,9801,994.851,974.051,987.05
03/30/20222,0002,0191,995.052,015.9
03/31/20222,019.42,0542,0182,048.65
04/01/20222,054.92,085.852,038.42,078.15
04/04/20222,0782,132.452,070.22,128.45
04/05/20222,144.52,1582,1272,139.8
04/06/20222,1352,164.42,121.32,142.05
04/07/20222,139.952,1752,135.12,164.8
04/08/20222,177.72,193.52,163.52,183.05
04/11/20222,1882,194.12,138.92,163.05
04/12/20222,140.92,1652,1252,132.25
04/13/20222,137.72,1652,130.72,152.15
04/18/20222,1482,182.92,135.052,177.65
04/19/20222,185.72,206.852,101.052,113.05
04/20/20222,114.42,168.652,092.72,164.95
04/21/20222,1852,203.752,1682,197.95
04/22/20222,1822,1892,1202,126.95
04/25/20222,1002,1622,0472,100.75
04/26/20222,142.22,157.952,1212,148.35
04/27/20222,147.82,152.42,103.52,145.1
04/28/20222,2302,2502,1652,241.85
04/29/20222,244.42,2902,222.552,234.85
05/02/20222,2202,2522,205.92,230.5
05/04/20222,241.952,250.852,148.652,171.55
05/05/20222,1782,201.952,153.62,166.6
05/06/20222,1252,1702,106.22,149.2
05/09/20222,121.52,139.42,110.152,116.65
05/10/20222,1342,197.92,1192,180.4
05/11/20222,1852,189.72,1162,163.5
05/12/20222,164.852,164.852,109.22,138.8
05/13/20222,1702,2182,154.152,194.1
05/16/20222,2002,221.952,172.32,217.25
05/17/20222,237.92,2772,221.32,245
05/18/20222,236.12,3022,236.12,291.4
05/19/20222,245.62,283.82,245.452,264.55
05/20/20222,2902,3482,282.72,325.95
05/23/20222,3092,3882,306.352,379.8
05/24/20222,3802,3802,302.052,309.65
05/25/20222,329.952,329.952,286.52,298.7
05/26/20222,290.152,2962,2582,280.2
05/27/20222,2972,334.92,280.52,330.6
05/30/20222,342.22,3652,3312,348.95
05/31/20222,3602,367.92,303.92,353.25
06/01/20222,3702,413.82,3022,308.45
06/02/20222,2952,306.952,257.152,284.8
06/03/20222,2842,324.952,265.152,291.95
06/06/20222,272.22,301.952,247.62,280.5
06/07/20222,2502,259.852,207.052,211.6
06/08/20222,2152,218.952,1862,197.05
06/09/20222,1972,208.352,170.752,197.7
06/10/20222,1632,208.852,162.82,199.9
06/13/20222,1682,2172,1562,196.9
06/14/20222,190.852,213.952,1602,171
06/15/20222,158.72,158.92,1312,146.55
06/16/20222,1452,1642,135.052,146.7
06/17/20222,1602,160.42,1002,110.45
06/20/20222,1112,202.92,108.152,195.9
06/21/20222,1952,2322,172.152,205
06/22/20222,189.22,224.92,186.052,202.85
06/23/20222,2082,257.352,192.12,252.6
06/24/20222,2652,318.82,260.052,303.9
06/27/20222,315.852,331.852,298.052,320.65
06/28/20222,320.652,3242,277.852,317.65
06/29/20222,296.22,299.92,2252,233.45
06/30/20222,224.92,2492,213.42,230.6
07/01/20222,2262,2932,203.62,282.35
07/04/20222,2762,378.32,2762,375.2
07/05/20222,384.52,4122,371.62,401.5
07/06/20222,4002,509.12,4002,498.4
07/07/20222,5052,5312,465.52,472.95
07/08/20222,476.452,503.82,452.82,496.85
07/11/20222,4872,5252,4802,490.6
07/12/20222,4752,490.62,444.452,449.55
07/13/20222,4642,519.352,461.42,497.75
07/14/20222,502.752,522.92,468.22,497.8
07/15/20222,5302,573.92,502.052,568.5
07/18/20222,5812,6052,533.052,553.5
07/19/20222,549.952,5752,522.752,567.95
07/20/20222,5752,6182,535.62,604.5
07/21/20222,6172,629.92,591.72,607.45
07/22/20222,6172,643.22,611.052,640.6
07/25/20222,645.52,6542,6122,623.6
07/26/20222,6252,6252,538.12,547.1
07/27/20222,535.352,590.52,5252,581.95
07/28/20222,6252,6252,5852,620.1
07/29/20222,6402,6452,5962,637.4
08/01/20222,637.52,6382,5802,593
08/02/20222,6002,639.12,5992,635.25
08/03/20222,615.252,6642,597.92,626.35
08/04/20222,6342,643.452,6152,627.95
08/05/20222,6382,657.652,627.552,645.4
08/08/20222,645.42,6582,626.052,650.35
08/10/20222,650.352,676.72,631.22,642.8
08/11/20222,656.052,667.752,606.62,613.7
08/12/20222,624.92,626.12,585.12,594.95
08/16/20222,607.952,648.352,590.552,644.5
08/17/20222,6512,6942,644.52,684.65
08/18/20222,6852,7152,664.652,682.05
08/19/20222,6892,698.952,626.52,634.55
08/22/20222,6482,666.82,620.12,626.7
08/23/20222,602.052,629.72,585.252,592.75
08/24/20222,5762,6102,561.32,588.25
08/25/20222,601.22,628.42,565.452,574.2
08/26/20222,599.92,614.72,5622,571.55
08/29/20222,5502,607.92,5502,575.8
08/30/20222,588.72,6672,585.62,659.85
09/01/20222,6502,6552,5942,606
09/02/20222,6152,6232,5852,603.6
09/05/20222,5972,622.42,586.12,600.6
09/06/20222,591.22,6202,5632,573.1
09/07/20222,571.82,596.92,560.82,564.6
09/08/20222,5802,5962,5632,577.15
09/09/20222,5982,6472,583.452,588.7
09/12/20222,5912,6052,5742,580.4
09/13/20222,5982,6092,5792,586.6
09/14/20222,5502,6062,546.72,571.4
09/15/20222,5802,598.82,5512,560.4
09/16/20222,5552,563.852,518.652,528.15
09/19/20222,5312,5882,508.052,579.25
09/20/20222,598.62,621.52,579.62,583.55
09/21/20222,5822,646.752,5802,623.6
09/22/20222,623.12,701.252,620.052,692.75
09/23/20222,697.92,723.752,6742,682.05
09/26/20222,668.52,7292,643.052,660.55
09/27/20222,6762,713.752,653.42,679.25
09/28/20222,669.952,708.752,652.052,702.1
09/29/20222,711.12,7272,691.12,700.55
09/30/20222,7072,714.92,667.92,696.45
10/03/20222,7232,7342,617.552,622.5
10/04/20222,6502,676.52,634.152,667.95
10/06/20222,681.32,692.32,605.052,614
10/07/20222,611.92,6132,5752,599.7
10/10/20222,5702,610.72,5422,605.6
10/11/20222,6102,610.552,5452,550.65
10/12/20222,563.452,604.62,554.22,591.35
10/13/20222,5832,607.152,562.92,566.4
10/14/20222,5902,624.92,570.22,575.8
10/17/20222,573.62,609.952,5682,590.55
10/18/20222,6202,6422,5972,602.25
10/19/20222,615.32,617.52,578.42,583
10/20/20222,568.152,6102,568.152,600.9
10/21/20222,6062,666.752,6062,653.9
10/25/20222,5862,5862,5002,505.4
10/27/20222,4942,5302,4882,519
10/28/20222,526.12,550.92,5122,524.25
10/31/20222,5452,5722,542.052,550.7
11/01/20222,5692,575.852,547.62,551.8
11/02/20222,5642,5642,501.42,518.3
11/03/20222,515.72,5492,508.32,546.35
11/04/20222,544.952,5462,515.252,520.35
11/07/20222,531.12,5522,5172,532.8
11/09/20222,5102,544.92,492.652,508.8
11/10/20222,5042,5382,501.052,513.6
11/11/20222,5452,546.82,4952,503.05
11/14/20222,506.82,513.752,455.152,457.8
11/15/20222,457.82,4692,444.152,457.5
11/16/20222,463.552,4832,428.12,477.85
11/17/20222,479.952,4982,454.252,460
11/18/20222,4702,488.552,448.852,483.7
11/21/20222,483.72,5122,470.052,501.4
11/22/20222,505.92,5242,4972,515.7
11/23/20222,5212,5252,5022,507.35
11/24/20222,5172,5602,511.152,549.15
11/25/20222,5552,555.42,518.22,537.45
11/28/20222,5272,542.52,521.82,525.2
11/29/20222,527.22,639.952,527.22,634.2
11/30/20222,6342,6982,6232,684.35
12/01/20222,6802,6832,646.852,662.85
12/02/20222,6602,6602,607.152,615.1
12/05/20222,6002,6252,585.152,619.85
12/06/20222,606.82,659.952,603.852,654.55
12/07/20222,660.052,719.82,656.252,707.35
12/08/20222,695.052,711.052,685.752,705.45
12/09/20222,724.72,741.62,711.252,722.25
12/12/20222,702.22,7242,688.652,717.25
12/13/20222,7172,7202,697.82,710.3
12/14/20222,7202,7202,671.352,684.65
12/15/20222,668.352,683.252,648.452,663.25
12/16/20222,6682,687.72,653.32,671.3
12/19/20222,671.32,7202,671.32,718.1
12/20/20222,7062,706.052,653.252,674.55
12/21/20222,687.952,695.152,650.12,666.2
12/22/20222,676.52,688.52,6422,645.35
12/23/20222,6322,649.552,608.052,621.1
12/26/20222,620.952,637.852,606.752,617.45
12/27/20222,6252,634.92,575.252,593.25
12/28/20222,5932,603.12,578.12,583.6
12/29/20222,580.252,583.32,539.42,568.05
12/30/20222,579.952,586.452,555.22,561.05