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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,524.2458
CLOSE 2,522.3341

Low

LOW 2,172.05

High

HIGH 3,035
DATEOPENHIGHLOWCLOSE
01/01/20242,663.852,669.42,6382,654.75
01/02/20242,6482,653.952,6072,613.8
01/03/20242,5992,628.62,595.552,606.55
01/04/20242,606.552,6232,588.052,592.55
01/05/20242,5952,629.92,5952,620.05
01/08/20242,624.952,6262,566.52,578.25
01/09/20242,582.552,5892,571.552,579.75
01/10/20242,5802,594.32,5652,577.4
01/11/20242,5802,5892,531.852,536.2
01/12/20242,533.52,5552,511.852,544
01/15/20242,5462,578.752,5312,573.2
01/16/20242,573.22,584.62,556.352,569.1
01/17/20242,5492,571.352,539.752,562.9
01/18/20242,5702,5702,537.552,548
01/19/20242,5652,573.952,5322,565.4
01/20/20242,519.952,5232,466.12,468.9
01/23/20242,4512,480.52,365.452,375.55
01/24/20242,3882,445.92,367.152,441.65
01/25/20242,454.82,4682,420.22,428.3
01/29/20242,4102,4492,4102,444.4
01/30/20242,4542,494.552,447.32,458.65
01/31/20242,4502,485.92,441.752,481.55
02/01/20242,475.12,511.552,468.352,473.6
02/02/20242,4772,486.92,4422,452.6
02/05/20242,4642,464.752,412.752,419.5
02/06/20242,424.952,441.352,418.052,426.35
02/07/20242,439.92,439.92,411.552,425.45
02/08/20242,441.82,441.82,3992,417.05
02/09/20242,417.052,428.452,406.12,424.15
02/12/20242,424.12,429.852,3822,385.65
02/13/20242,3902,400.952,380.12,394
02/14/20242,3852,3942,3702,387.95
02/15/20242,368.352,384.72,346.752,350.85
02/16/20242,369.952,3822,357.62,375.25
02/19/20242,389.52,394.952,373.82,387.15
02/20/20242,370.12,408.452,368.22,404.1
02/21/20242,404.12,422.82,394.12,407.1
02/22/20242,420.32,420.32,365.752,388.1
02/23/20242,388.552,405.52,383.952,394.1
02/26/20242,391.12,406.552,3802,404.25
02/27/20242,404.052,408.952,389.152,405.3
02/28/20242,411.12,4252,4012,421.55
02/29/20242,4252,428.82,397.252,412.3
03/01/20242,416.952,438.82,4042,409.7
03/02/20242,4192,421.42,410.052,416.2
03/04/20242,416.22,427.92,404.42,422
03/05/20242,4052,4202,391.12,399.85
03/06/20242,4042,408.852,375.32,400.8
03/07/20242,404.952,4262,4032,419.55
03/11/20242,4092,4132,383.552,389.85
03/12/20242,3802,3852,360.82,378.15
03/13/20242,3752,3752,303.852,312.6
03/14/20242,304.852,341.72,301.852,334.6
03/15/20242,330.052,336.952,315.92,327.7
03/18/20242,320.82,3252,2972,299.95
03/19/20242,283.252,303.92,246.852,266.95
03/20/20242,2502,265.452,2402,241.95
03/21/20242,2342,259.152,2342,242.35
03/22/20242,239.052,2662,232.052,256.55
03/26/20242,232.12,259.152,2322,240
03/27/20242,2502,2632,2362,239.7
03/28/20242,2452,287.92,240.12,264.35
04/01/20242,2702,2952,2622,285.9
04/02/20242,2982,2982,277.052,286.7
04/03/20242,281.852,281.852,261.052,265.2
04/04/20242,2702,2822,249.252,264.95
04/05/20242,264.952,280.52,258.12,266.95
04/08/20242,2772,288.952,267.22,268.95
04/09/20242,2712,274.62,255.752,264.15
04/10/20242,276.92,276.92,257.72,260.9
04/12/20242,260.92,264.852,228.62,232.3
04/15/20242,227.72,227.752,1902,194.05
04/16/20242,1832,231.252,172.052,220.8
04/18/20242,215.052,237.72,209.052,214.8
04/19/20242,2202,243.752,1962,231.6
04/22/20242,2502,253.552,229.052,241.5
04/23/20242,2532,273.52,248.72,262.75
04/24/20242,266.052,268.352,245.652,260.25
04/25/20242,238.052,239.852,215.12,230.85
04/26/20242,2452,2552,218.62,222.65
04/29/20242,2342,2342,2202,226.1
04/30/20242,232.052,240.252,2252,230.45
05/02/20242,205.052,243.22,205.052,226.3
05/03/20242,2322,235.652,2042,217.05
05/06/20242,2252,261.52,2122,256.2
05/07/20242,2662,389.62,2592,379.4
05/08/20242,366.42,372.252,3252,341.05
05/09/20242,340.62,362.12,319.452,325.65
05/10/20242,3212,3712,3212,362.55
05/13/20242,3742,381.652,347.92,360.65
05/14/20242,360.62,372.32,346.752,349.6
05/15/20242,349.552,355.82,317.652,323.3
05/16/20242,3372,348.12,301.352,343.15
05/17/20242,351.92,351.92,315.12,320.35
05/18/20242,3252,332.92,321.12,327.15
05/21/20242,3072,324.82,301.752,310.7
05/22/20242,3112,3742,310.72,366.9
05/23/20242,366.92,386.82,3552,382.5
05/24/20242,378.52,383.252,364.72,369.05
05/27/20242,369.052,399.952,362.52,384.5
05/28/20242,3902,4092,378.552,395.95
05/29/20242,381.22,3952,369.42,373.4
05/30/20242,3682,372.452,334.052,351.4
05/31/20242,3532,377.452,317.62,329.05
06/03/20242,3812,387.452,344.32,355.9
06/04/20242,3742,510.052,342.12,496.3
06/05/20242,533.552,723.952,5252,602.75
06/06/20242,6002,6002,5182,549.6
06/07/20242,555.32,596.52,5252,577.8
06/10/20242,5792,593.652,5462,565.35
06/11/20242,5662,576.72,551.32,556.35
06/12/20242,5682,5682,5172,528.7
06/13/20242,487.952,505.82,446.452,487.4
06/14/20242,4732,510.42,470.42,479.75
06/18/20242,479.92,4982,473.152,486.25
06/19/20242,4952,4952,451.52,457
06/20/20242,4572,4902,446.652,482.2
06/21/20242,4752,4782,426.552,441.3
06/24/20242,4352,467.852,427.052,442.2
06/25/20242,439.352,446.72,427.92,432.2
06/26/20242,4372,4672,432.42,445.6
06/27/20242,449.952,483.22,4362,462.15
06/28/20242,4632,490.52,462.852,473.05
07/01/20242,461.052,5232,450.12,505.1
07/02/20242,5152,5152,479.352,485.15
07/03/20242,486.652,519.852,474.32,510.35
07/04/20242,515.052,536.852,492.92,495.95
07/05/20242,495.952,5542,495.952,547
07/08/20242,5602,5952,536.252,587.15
07/09/20242,587.152,6142,5682,590.15
07/10/20242,5812,6262,5732,610.45
07/11/20242,6172,617.052,590.052,608.85
07/12/20242,6012,639.52,6012,622.25
07/15/20242,6282,629.252,613.652,618
07/16/20242,625.952,7252,624.552,688.45
07/18/20242,7002,751.22,6552,738.4
07/19/20242,7392,7432,715.952,727
07/22/20242,705.72,749.952,705.652,735.3
07/23/20242,7462,811.32,7322,766.35
07/24/20242,7482,757.452,675.12,717.05
07/25/20242,717.052,724.852,6702,707.2
07/26/20242,7242,7272,687.252,711.05
07/29/20242,711.22,7202,692.82,711.6
07/30/20242,715.62,754.352,685.42,691.4
07/31/20242,7052,709.652,675.052,705.65
08/01/20242,7142,724.952,695.22,715.55
08/02/20242,7122,759.52,681.152,692.55
08/05/20242,675.952,7422,666.22,715.9
08/06/20242,720.12,771.752,708.652,750.05
08/07/20242,781.72,781.852,735.52,744.05
08/08/20242,7542,759.252,720.42,733.2
08/09/20242,7562,7582,718.62,747.2
08/12/20242,7382,763.42,722.42,748.7
08/13/20242,7422,757.652,730.12,741.4
08/14/20242,7412,742.552,706.62,722.05
08/16/20242,737.92,753.62,710.72,748.25
08/19/20242,750.052,759.752,737.052,742.55
08/20/20242,742.552,756.252,735.052,751.05
08/21/20242,749.52,795.12,742.952,791.2
08/22/20242,802.952,8102,782.12,792.8
08/23/20242,799.22,8212,771.352,815.6
08/26/20242,815.62,834.952,803.62,821.15
08/27/20242,8092,824.12,759.552,766.9
08/28/20242,7602,781.752,745.752,764.35
08/29/20242,769.952,8102,7452,785.25
08/30/20242,795.72,816.32,760.12,778
09/02/20242,7942,808.92,7792,789.05
09/03/20242,7802,827.952,7752,794.3
09/04/20242,7802,843.852,771.652,841.25
09/05/20242,840.052,8552,823.652,838.45
09/06/20242,828.12,866.452,828.12,838.95
09/09/20242,853.12,938.22,843.22,921.8
09/10/20242,9342,937.62,887.52,898.6
09/11/20242,911.62,9502,898.12,904.15
09/12/20242,9112,963.42,894.22,956.4
09/13/20242,956.42,956.42,918.52,932.95
09/16/20242,9102,9102,807.42,867.1
09/17/20242,867.12,913.92,860.12,873.5
09/18/20242,8742,893.552,861.72,875.85
09/19/20242,876.252,934.32,873.352,911.75
09/20/20242,924.82,989.352,895.42,977.6
09/23/20242,9803,0352,969.953,028.55
09/24/20243,0203,0202,946.12,950.55
09/25/20242,950.552,960.352,905.12,948.95
09/26/20242,951.12,992.852,941.22,986.1
09/27/20242,986.13,0302,952.752,966.25
09/30/20242,964.22,997.92,942.62,958.3
10/01/20242,962.72,962.72,891.42,923.75
10/03/20242,908.752,923.12,861.12,893.35
10/04/20242,8912,9142,817.052,848.75
10/07/20242,8452,866.452,825.052,833.4
10/08/20242,8442,8862,798.72,818.8
10/09/20242,823.42,825.852,760.72,768.95
10/10/20242,7702,787.42,733.22,754.7
10/11/20242,764.82,7902,737.052,783.2
10/14/20242,791.62,804.72,7652,789.1
10/15/20242,793.12,799.32,765.252,781.45
10/16/20242,789.152,797.552,755.62,781.25
10/17/20242,779.452,7822,723.452,738.65
10/18/20242,738.652,7402,693.452,717.1
10/21/20242,7152,7382,680.452,693.55
10/22/20242,685.12,7102,673.752,681.7
10/23/20242,6212,693.052,6212,659.3
10/24/20242,6472,6472,452.62,505.1
10/25/20242,502.32,5402,500.12,528.05
10/28/20242,5442,589.62,520.12,575.8
10/29/20242,585.72,585.72,5362,547.65
10/30/20242,5572,563.32,533.42,554.95
10/31/20242,554.952,563.52,524.12,528.25
11/04/20242,5472,5472,503.52,524.8
11/05/20242,5202,530.252,5072,521.35
11/06/20242,515.22,522.12,4952,500.7
11/07/20242,500.72,509.92,466.12,475.5
11/08/20242,483.952,515.252,467.32,507.7
11/11/20242,5092,514.92,475.052,491.05
11/12/20242,4952,496.952,4562,461.5
11/13/20242,462.12,472.82,450.42,464.95
11/14/20242,460.42,464.72,383.72,389.2
11/18/20242,401.152,4252,375.752,422.9
11/19/20242,431.92,440.22,405.12,410.35
11/21/20242,424.752,424.752,376.12,382.8
11/22/20242,390.952,452.12,377.852,445.25
11/25/20242,4702,505.72,457.62,471.45
11/26/20242,486.252,494.952,460.42,479.2
11/27/20242,475.152,492.952,4582,486.9
11/28/20242,4862,539.152,453.22,462.2
11/29/20242,455.12,507.52,455.12,496.15
12/02/20242,4852,490.52,460.552,479.15
12/03/20242,4802,491.452,4662,482.85
12/04/20242,481.12,4932,456.552,464.5
12/05/20242,465.62,5152,450.052,494.6
12/06/20242,4952,495.82,4752,483.8
12/09/20242,4652,476.952,383.32,400.75
12/10/20242,408.72,4132,388.32,397.35
12/11/20242,4052,409.352,3852,401.35
12/12/20242,385.052,399.952,3382,344.95
12/13/20242,344.952,394.552,333.452,390.1
12/16/20242,390.32,3932,3632,366.15
12/17/20242,353.352,3802,353.352,363.25
12/18/20242,350.052,3832,350.052,359.2
12/19/20242,3472,386.952,3362,359.85
12/20/20242,352.12,373.52,324.652,333.9
12/23/20242,3372,351.752,315.252,338.9
12/24/20242,331.12,356.952,331.12,335.55
12/26/20242,332.252,341.852,324.72,332.75
12/27/20242,3432,345.652,328.252,341.25
12/30/20242,341.52,359.152,3252,343.5
12/31/20242,3402,352.652,323.252,326.85