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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,558.663
CLOSE 2,559.103

Low

LOW 2,393

High

HIGH 2,769.65
DATEOPENHIGHLOWCLOSE
01/02/20232,573.92,580.052,538.052,558.4
01/03/20232,550.052,5622,5352,542.05
01/04/20232,550.52,558.42,527.052,536.1
01/05/20232,537.552,591.952,537.52,583.7
01/06/20232,5802,611.92,574.92,576.45
01/09/20232,589.352,629.452,5702,624.05
01/10/20232,624.052,653.352,615.12,643.85
01/11/20232,6442,647.852,588.12,593.25
01/12/20232,586.12,602.62,572.752,590.05
01/13/20232,590.22,639.252,566.652,624
01/16/20232,627.952,627.952,5842,597.1
01/17/20232,605.452,6752,601.82,667.55
01/18/20232,6682,693.52,6602,686.2
01/19/20232,670.12,679.32,611.92,649.75
01/20/20232,5502,6052,536.052,548.75
01/23/20232,5602,6042,5522,596.4
01/24/20232,6042,6102,580.82,600.5
01/25/20232,600.52,6422,5942,622.35
01/27/20232,635.52,646.552,578.22,612.15
01/30/20232,6102,6102,530.22,568.15
01/31/20232,5682,590.22,541.22,576.75
02/01/20232,600.22,6032,546.852,574.25
02/02/20232,569.52,639.752,5632,634.85
02/03/20232,6402,657.452,631.152,648.75
02/06/20232,6312,6452,599.752,637.6
02/07/20232,6452,645.552,595.32,601.2
02/08/20232,592.72,607.52,578.352,582.8
02/09/20232,5872,599.92,5662,586.7
02/10/20232,5852,586.652,555.352,577.5
02/13/20232,5602,590.752,5502,581
02/14/20232,5852,6022,570.22,579.6
02/15/20232,5502,571.82,5372,548.45
02/16/20232,5602,561.92,522.852,527.1
02/17/20232,5252,546.252,506.92,515.5
02/20/20232,5182,5432,508.22,511.45
02/21/20232,5282,543.952,512.32,516.15
02/22/20232,516.152,523.552,482.752,494.05
02/23/20232,4922,515.92,480.12,490.65
02/24/20232,492.22,511.252,471.952,484.2
02/27/20232,4872,4872,4562,468.15
02/28/20232,469.752,474.352,435.652,460.65
03/01/20232,4582,4702,4482,466.25
03/02/20232,466.252,4702,4442,455.35
03/03/20232,4662,489.92,455.652,471
03/06/20232,481.952,498.852,475.62,484.85
03/08/20232,4872,501.42,467.22,485.1
03/09/20232,484.852,491.952,456.92,461.4
03/10/20232,4502,470.52,445.12,465.45
03/13/20232,4662,488.52,4452,455.1
03/14/20232,4622,4722,439.752,442.45
03/15/20232,451.92,459.52,3932,406.1
03/16/20232,424.952,469.32,407.752,459.35
03/17/20232,471.652,483.22,439.82,447.4
03/20/20232,447.42,516.652,4252,511.2
03/21/20232,5152,523.252,458.752,462.6
03/22/20232,472.62,481.42,454.42,476.35
03/23/20232,4752,500.052,4662,485.1
03/24/20232,472.22,497.92,4702,480.8
03/27/20232,4852,5052,4642,499
03/28/20232,509.82,513.52,471.92,482.8
03/29/20232,4852,539.82,480.052,530.85
03/31/20232,558.82,568.452,516.552,560.35
04/03/20232,5702,5702,515.052,536.1
04/05/20232,512.52,588.552,5022,582.75
04/06/20232,5752,5852,5532,565.25
04/10/20232,565.252,568.952,5252,532.15
04/11/20232,5402,5552,5332,547.75
04/12/20232,5562,5562,518.652,528.95
04/13/20232,5252,562.352,5252,536.2
04/17/20232,5732,5792,541.42,551.85
04/18/20232,5602,5602,5302,541.05
04/19/20232,5482,5482,510.252,531.6
04/20/20232,517.82,532.42,4802,492.6
04/21/20232,4922,509.52,485.652,497.95
04/24/20232,5022,504.92,475.12,499.75
04/25/20232,490.852,499.752,478.052,490.45
04/26/20232,4902,5182,482.22,510.8
04/27/20232,513.952,5222,4572,468.95
04/28/20232,436.052,467.82,4192,457.3
05/02/20232,471.82,4782,4502,451.7
05/03/20232,456.952,4902,452.652,486
05/04/20232,486.952,509.352,480.152,506.75
05/05/20232,5002,5202,494.72,500.75
05/08/20232,505.752,526.852,497.152,516.3
05/09/20232,5252,5252,500.052,515.8
05/10/20232,5212,5352,505.852,522.7
05/11/20232,536.952,5992,523.62,592.4
05/12/20232,5942,6402,586.42,623.4
05/15/20232,637.952,670.752,623.052,662.25
05/16/20232,6702,678.42,650.62,675.9
05/17/20232,6722,6742,647.052,661.75
05/18/20232,665.52,669.22,621.852,627.55
05/19/20232,628.652,6492,600.652,641.45
05/22/20232,6352,655.452,623.052,638.1
05/23/20232,6322,649.82,6252,628.3
05/24/20232,6202,6382,6082,614.95
05/25/20232,6102,626.152,580.552,597.25
05/26/20232,603.752,656.72,603.12,652.35
05/29/20232,6702,679.552,645.052,650.3
05/30/20232,655.52,6652,650.852,656.55
05/31/20232,656.552,6802,6382,667.55
06/01/20232,6672,731.252,654.52,697.9
06/02/20232,7102,738.22,691.652,716.7
06/05/20232,716.452,7222,684.152,695.8
06/06/20232,7002,707.92,670.152,691.15
06/07/20232,6902,7272,679.352,716.2
06/08/20232,7072,721.552,674.92,679.9
06/09/20232,688.952,688.952,620.12,636.2
06/12/20232,6452,6572,6332,643.45
06/13/20232,629.62,6972,627.52,675.9
06/14/20232,6712,702.12,6522,698.75
06/15/20232,713.952,717.52,678.152,689.7
06/16/20232,689.72,7242,683.22,715.65
06/19/20232,7022,711.42,6752,683.25
06/20/20232,6702,680.42,648.12,676.1
06/21/20232,685.952,706.852,668.452,676.6
06/22/20232,668.652,6782,648.72,654.35
06/23/20232,651.32,660.552,627.452,641.6
06/26/20232,642.152,674.22,642.152,652.1
06/27/20232,652.12,661.62,6362,651.35
06/28/20232,652.952,687.62,6422,661.25
06/30/20232,665.952,685.92,651.352,678.15
07/03/20232,6872,705.852,659.452,701.05
07/04/20232,701.052,706.72,6752,700
07/05/20232,699.952,759.42,696.12,755.85
07/06/20232,759.92,7652,735.652,757.1
07/07/20232,753.12,769.652,6912,698.1
07/10/20232,709.92,711.352,6512,656.55
07/11/20232,657.12,716.752,6462,684.5
07/12/20232,704.952,704.952,642.52,673.65
07/13/20232,684.952,687.452,651.22,654.7
07/14/20232,6552,686.52,651.052,676.9
07/17/20232,6702,703.22,6702,681.7
07/18/20232,685.552,701.12,677.32,682.8
07/19/20232,682.752,696.92,660.92,671.6
07/20/20232,669.052,716.32,658.22,703.25
07/21/20232,6502,676.352,5922,604
07/24/20232,6042,605.952,5752,580.25
07/25/20232,580.22,586.62,562.32,568.15
07/26/20232,579.52,598.82,572.32,583.3
07/27/20232,5612,5832,5532,569.85
07/28/20232,5702,593.752,565.22,584.6
07/31/20232,575.052,582.92,5542,560.8
08/01/20232,5702,573.82,5452,551.1
08/02/20232,5382,573.452,5362,568.95
08/03/20232,557.952,561.052,537.22,551.3
08/04/20232,551.32,558.952,535.052,546
08/07/20232,5402,5742,538.752,569.2
08/08/20232,569.22,585.22,555.552,565.85
08/09/20232,565.852,568.952,5412,552.2
08/10/20232,549.052,551.42,527.62,536.7
08/11/20232,5352,536.652,4992,501.8
08/14/20232,501.82,5402,488.12,533.1
08/16/20232,5342,555.052,524.42,552.6
08/17/20232,552.62,560.652,5332,543.25
08/18/20232,532.12,567.752,532.12,554.75
08/21/20232,554.752,574.92,539.052,562.75
08/22/20232,573.62,5752,5532,565.8
08/23/20232,5752,583.52,562.52,574.05
08/24/20232,5852,591.752,566.952,581.25
08/25/20232,5672,580.72,551.52,563.55
08/28/20232,5652,5682,5392,555.7
08/29/20232,558.92,558.92,522.12,526.15
08/30/20232,526.152,5362,5202,531.95
08/31/20232,532.052,539.82,491.12,505.05
09/01/20232,505.052,514.52,5002,504.8
09/04/20232,5142,5142,4922,501.4
09/05/20232,5102,523.452,502.12,507.05
09/06/20232,513.452,526.12,507.452,523.5
09/07/20232,5102,521.852,5002,507.45
09/08/20232,5042,521.052,501.552,513.8
09/11/20232,513.82,538.92,509.052,536.25
09/12/20232,5492,5492,4882,498.85
09/13/20232,4942,5092,4922,506.55
09/14/20232,5112,5142,493.12,500.8
09/15/20232,474.82,4902,4662,469.7
09/18/20232,471.352,492.952,4622,488.65
09/20/20232,449.652,4802,4452,466.85
09/21/20232,4662,4832,442.92,473.35
09/22/20232,4682,4902,4582,482.45
09/25/20232,482.452,499.72,4602,475.85
09/26/20232,4742,4892,461.252,478.95
09/27/20232,4762,504.82,4692,501.75
09/28/20232,5002,5012,453.22,460.35
09/29/20232,465.552,472.82,450.52,465.6
10/03/20232,4902,4992,461.82,468.9
10/04/20232,467.052,511.052,465.152,507.85
10/05/20232,5182,524.82,495.352,519.55
10/06/20232,519.952,5202,4942,499.4
10/09/20232,4852,516.52,4812,511.3
10/10/20232,512.22,520.852,503.352,516.2
10/11/20232,518.352,563.952,516.252,556.4
10/12/20232,5552,567.552,539.22,557
10/13/20232,553.052,576.72,542.72,569.45
10/16/20232,5602,5822,552.62,558.3
10/17/20232,558.32,5702,546.452,556.15
10/18/20232,570.052,571.252,539.552,548.25
10/19/20232,5252,554.42,5252,548.1
10/20/20232,5202,543.552,485.052,495.15
10/23/20232,4942,509.952,480.352,483.5
10/25/20232,475.052,4902,4652,477.3
10/26/20232,4612,4902,455.652,476.4
10/27/20232,467.32,4952,463.852,482.05
10/30/20232,4712,4922,462.42,478.9
10/31/20232,470.22,4922,467.82,484
11/01/20232,4852,493.952,466.82,472.25
11/02/20232,4752,4962,463.32,486.8
11/03/20232,4972,512.52,485.82,509.25
11/06/20232,5152,517.752,491.12,497.4
11/07/20232,4962,505.22,485.252,496.45
11/08/20232,4982,5252,497.72,519.35
11/09/20232,520.052,5222,473.052,476.7
11/10/20232,4772,488.62,465.352,486.55
11/12/20232,494.052,4992,4862,491.55
11/13/20232,477.22,487.22,4712,478.15
11/15/20232,501.92,503.052,4762,486.4
11/16/20232,480.22,505.82,475.352,491.2
11/17/20232,4652,533.52,4652,528.8
11/20/20232,534.452,534.52,5002,506.45
11/21/20232,5052,5172,4982,505.25
11/22/20232,507.752,524.252,5042,521.9
11/23/20232,506.22,527.752,506.22,519.9
11/24/20232,515.12,519.82,507.452,515.2
11/28/20232,531.752,531.752,5002,510.55
11/29/20232,5122,528.652,508.12,525.05
11/30/20232,516.152,554.52,516.152,545.55
12/01/20232,547.52,581.952,5422,563.65
12/04/20232,5772,608.42,5752,602.3
12/05/20232,6372,6372,556.32,563.25
12/06/20232,5702,583.72,5632,567.65
12/07/20232,551.12,559.82,498.62,518.25
12/08/20232,5192,533.952,508.32,522.3
12/11/20232,522.32,529.952,4992,503.65
12/12/20232,5002,5182,4972,502.75
12/13/20232,507.852,516.72,498.052,511.9
12/14/20232,521.352,524.82,501.22,516.35
12/15/20232,5202,5322,5072,522.9
12/18/20232,520.152,544.52,5152,535.5
12/19/20232,535.052,566.952,5352,560.7
12/20/20232,572.952,572.952,5472,557.5
12/21/20232,542.252,5802,5362,553.2
12/22/20232,559.22,579.752,546.82,575.6
12/26/20232,575.62,591.652,567.052,584.75
12/27/20232,5862,6122,580.92,608.3
12/28/20232,613.852,6402,606.852,633.8
12/29/20232,633.82,667.12,621.252,663.95