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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,403.2318
CLOSE 2,401.462

Low

LOW 2,136

High

HIGH 2,750
DATEOPENHIGHLOWCLOSE
01/01/20252,3252,337.152,320.252,322.1
01/02/20252,3302,379.652,315.52,370
01/03/20252,381.852,414.62,364.82,406.25
01/06/20252,4182,418.952,361.652,376.2
01/07/20252,377.152,402.252,375.252,390.8
01/08/20252,3912,4092,3682,401
01/09/20252,405.052,473.652,386.42,435.4
01/10/20252,435.42,4562,413.82,442.05
01/13/20252,417.052,460.52,409.052,451
01/14/20252,4652,4682,364.12,367.95
01/15/20252,373.92,384.92,350.12,373
01/16/20252,376.952,3802,326.052,345
01/17/20252,3502,379.32,3432,354
01/20/20252,356.452,3682,335.652,345.2
01/21/20252,353.52,377.32,332.452,340.5
01/22/20252,342.552,3622,332.22,342.95
01/23/20252,3152,341.32,253.852,321.7
01/24/20252,332.852,380.82,3232,368.1
01/27/20252,3652,409.72,361.152,392.85
01/28/20252,4012,4072,379.452,388.85
01/29/20252,385.152,3962,3642,383.95
01/30/20252,3842,4252,3842,408.75
01/31/20252,401.52,4792,401.52,468.8
02/01/20252,4752,6022,435.152,506.05
02/03/20252,5052,5202,416.52,441.95
02/04/20252,4502,4502,402.852,438.05
02/05/20252,4532,4532,3872,391.05
02/06/20252,4002,408.952,360.32,372.7
02/07/20252,3802,381.952,336.12,363.85
02/10/20252,370.92,3982,352.052,361.45
02/11/20252,3712,377.952,296.552,315.25
02/12/20252,325.72,339.92,305.12,332.5
02/13/20252,330.12,345.62,313.352,321.5
02/14/20252,3222,3662,313.42,318.35
02/17/20252,318.352,3362,3002,329.4
02/18/20252,329.42,338.552,2882,296
02/19/20252,298.752,305.72,2482,250.4
02/20/20252,250.42,254.452,226.52,248.05
02/21/20252,248.052,253.552,226.42,241.65
02/24/20252,2302,2512,218.82,241.45
02/25/20252,2432,269.62,237.952,259.3
02/27/20252,269.652,269.652,233.12,244.95
02/28/20252,245.052,249.62,185.852,190.25
03/03/20252,1992,1992,158.52,176.85
03/04/20252,179.952,1802,1362,157.35
03/05/20252,1522,191.92,1502,170.45
03/06/20252,1752,229.82,163.752,218.95
03/07/20252,226.72,226.72,189.22,204.55
03/10/20252,2082,267.152,194.652,247.75
03/11/20252,2402,262.452,211.252,216.95
03/12/20252,217.352,229.952,1852,192.9
03/13/20252,1852,209.952,164.452,174.8
03/17/20252,1612,195.452,156.52,171.25
03/18/20252,189.652,2152,1752,201.4
03/19/20252,2072,212.852,193.452,200.05
03/20/20252,203.92,248.92,188.452,242.4
03/21/20252,2452,255.22,225.82,246.2
03/24/20252,250.252,2662,2412,256.2
03/25/20252,250.752,2922,243.352,271.3
03/26/20252,2722,279.92,237.82,245.95
03/27/20252,244.22,260.92,2002,244.65
03/28/20252,2472,2962,240.32,258.85
04/01/20252,2592,284.652,2202,233.85
04/02/20252,243.72,243.72,190.052,237.9
04/03/20252,225.452,252.92,220.62,244.55
04/04/20252,2302,267.052,2222,244.55
04/07/20252,1502,261.62,1502,249.4
04/08/20252,268.32,306.22,252.352,289.25
04/09/20252,293.952,354.152,289.52,350
04/11/20252,394.62,394.852,344.352,366.15
04/15/20252,4002,4002,345.22,361.5
04/16/20252,3512,3762,3512,366.6
04/17/20252,357.12,379.92,343.12,375
04/21/20252,368.12,372.42,348.82,351
04/22/20252,3702,4062,355.12,398.7
04/23/20252,4102,4382,393.42,423.8
04/24/20252,423.82,487.42,317.12,325.3
04/25/20252,331.92,341.92,294.42,332.2
04/28/20252,3452,3492,3152,318.6
04/29/20252,3282,332.52,312.62,321.7
04/30/20252,3202,352.52,3162,342.1
05/02/20252,334.12,3452,3102,323.9
05/05/20252,324.12,354.92,319.12,348.6
05/06/20252,340.22,390.12,340.22,381.8
05/07/20252,3692,386.92,355.32,370.8
05/08/20252,361.72,371.92,3412,354.9
05/09/20252,3302,342.72,302.32,332.9
05/12/20252,3602,3872,346.12,382.5
05/13/20252,375.62,3982,352.82,360
05/14/20252,3702,3702,338.52,350.5
05/15/20252,351.62,369.92,3402,355.2
05/16/20252,3602,3872,3492,381.4
05/19/20252,3752,4052,3752,382.7
05/20/20252,394.62,394.62,338.52,341.1
05/21/20252,3462,375.72,3452,363.9
05/22/20252,3552,363.12,313.12,330.7
05/23/20252,336.92,364.52,329.62,359.2
05/26/20252,3682,397.32,364.12,394.1
05/27/20252,394.12,409.52,360.32,380.2
05/28/20252,3882,3882,3522,362
05/29/20252,3692,3762,355.52,366.7
05/30/20252,3602,374.92,343.52,348.3
06/02/20252,347.92,3842,343.62,371.6
06/03/20252,365.12,379.52,342.62,352.3
06/04/20252,359.52,367.62,342.12,364.5
06/05/20252,364.52,3802,348.92,376.4
06/06/20252,373.32,396.52,370.12,389.8
06/09/20252,3942,3992,378.32,393.2
06/10/20252,393.42,400.22,378.42,395.2
06/11/20252,395.22,402.92,371.32,376.4
06/12/20252,386.92,3882,324.12,332.7
06/13/20252,3052,324.92,3022,319
06/16/20252,3202,336.62,313.12,327.4
06/17/20252,3202,333.12,313.12,328.6
06/18/20252,327.72,331.42,285.52,297.3
06/19/20252,300.12,307.82,290.32,294.2
06/20/20252,2952,3132,292.42,306.2
06/23/20252,283.42,2862,258.72,275.1
06/24/20252,2952,3012,260.32,263.1
06/25/20252,2792,290.52,271.42,278.7
06/26/20252,288.92,2912,271.62,280.8
06/27/20252,280.82,310.52,279.32,306.9
06/30/20252,309.92,3172,2882,294.6
07/01/20252,3002,302.62,286.62,295.5
07/02/20252,2952,3092,287.62,307.1
07/03/20252,3102,326.92,3042,313.4
07/04/20252,3182,341.42,310.32,339.3
07/07/20252,3412,415.72,3412,410.4
07/08/20252,405.42,418.52,3862,392.7
07/09/20252,3992,439.72,397.12,423.4
07/10/20252,423.42,4342,397.62,408.4
07/11/20252,5002,5302,4612,519.6
07/14/20252,5002,532.52,4902,516.6
07/15/20252,520.72,529.92,5102,526.9
07/16/20252,526.32,532.92,507.52,517.6
07/17/20252,5132,525.42,506.22,509.8
07/18/20252,514.92,514.92,481.52,489.6
07/21/20252,490.92,493.62,455.42,464.9
07/22/20252,4702,4852,452.62,479.7
07/23/20252,4812,4872,4422,450.4
07/24/20252,455.92,4662,4212,437.8
07/25/20252,426.12,428.62,405.42,415.4
07/28/20252,415.42,448.32,412.32,441.6
07/29/20252,444.82,457.52,429.72,453.6
07/30/20252,4422,452.92,398.52,437.4
07/31/20252,420.12,5492,420.12,521.2
08/01/20252,5502,727.52,536.92,553.7
08/04/20252,5472,583.22,535.12,543.7
08/05/20252,537.52,5532,517.32,534.7
08/06/20252,538.72,563.12,526.62,535.6
08/07/20252,535.72,5442,4952,517.5
08/08/20252,5162,529.92,486.62,498.6
08/11/20252,490.12,524.52,478.52,518.4
08/12/20252,5182,536.62,480.12,483.8
08/13/20252,4852,501.52,473.42,495.1
08/14/20252,498.92,5092,473.22,480.6
08/18/20252,5392,5972,521.32,568.1
08/19/20252,572.22,6152,558.42,604.8
08/20/20252,5992,6802,588.52,669.8
08/21/20252,667.12,667.12,627.32,648
08/22/20252,6472,658.52,6192,629.9
08/25/20252,6432,6432,615.22,631.6
08/26/20252,624.62,7052,624.62,692.6
08/28/20252,7482,7482,646.82,654.4
08/29/20252,664.82,7232,641.42,659.8
09/01/20252,659.82,673.32,639.32,649.5
09/02/20252,6492,692.42,645.12,677
09/03/20252,6812,686.92,658.32,664.7
09/04/20252,7502,7502,655.52,666.6
09/05/20252,667.62,672.92,623.82,633.4
09/08/20252,6302,644.62,618.82,623.9
09/09/20252,6372,646.22,611.32,642
09/10/20252,6422,652.92,6192,643.5
09/11/20252,643.82,657.72,6142,622
09/12/20252,6252,628.92,5692,580.5
09/15/20252,580.52,593.42,568.42,581
09/16/20252,588.22,5902,572.62,580.9
09/17/20252,5872,591.12,566.52,569.7
09/18/20252,570.92,609.92,570.92,586.8
09/19/20252,6002,604.72,554.82,559.6
09/22/20252,5692,587.22,560.22,572.2
09/23/20252,568.92,575.32,518.22,522.2
09/24/20252,522.22,5762,5102,549.5
09/25/20252,5462,567.52,531.82,538.3
09/26/20252,5352,545.42,499.42,511.8
09/29/20252,4952,517.42,4432,497.9
09/30/20252,497.92,526.32,491.62,514.4
10/01/20252,515.42,5502,497.92,536.2
10/03/20252,536.22,548.62,508.32,544.9
10/06/20252,535.22,549.62,520.22,541.8
10/07/20252,5402,559.42,508.32,517.2
10/08/20252,5112,5252,486.12,500.1
10/09/20252,5012,5232,498.32,517.6
10/10/20252,5102,534.92,506.52,528.9
10/13/20252,519.22,531.62,485.42,492.8
10/14/20252,4932,509.22,482.32,502.3
10/15/20252,502.62,531.82,502.62,519
10/16/20252,517.82,568.52,507.12,561.5
10/17/20252,565.52,6152,5602,603.7
10/20/20252,6092,624.72,585.62,594.4
10/21/20252,5942,606.72,585.12,591.7
10/23/20252,6012,667.22,596.12,601.6
10/24/20252,5842,5842,474.52,516.4
10/27/20252,516.42,5252,5062,511.8
10/28/20252,5192,5262,481.92,497.1
10/29/20252,512.62,513.62,4842,488.1
10/30/20252,4912,4972,454.92,469.6
10/31/20252,4692,479.52,452.92,465.5
11/03/20252,456.12,474.92,440.32,460
11/04/20252,4602,463.32,441.32,445.7
11/06/20252,463.92,463.92,432.62,436
11/07/20252,4172,4252,400.62,414
11/10/20252,4052,429.32,4042,408.8
11/11/20252,422.22,433.72,403.12,427.5
11/12/20252,430.62,434.82,416.22,424.5
11/13/20252,4292,4312,4052,407.6
11/14/20252,405.12,430.22,3922,427.7
11/17/20252,431.42,438.42,4162,425
11/18/20252,415.82,422.92,401.92,404
11/19/20252,4122,450.72,4112,441.6
11/21/20252,398.452,405.342,375.612,395.99
11/24/20252,404.062,407.022,375.612,386.64
11/25/20252,384.472,386.642,368.722,376.7
11/26/20252,374.632,390.082,371.672,387.62
11/27/20252,388.512,421.592,387.432,413.71
11/28/20252,412.042,431.732,409.282,428.38
12/01/20252,428.382,449.452,420.72,426.31
12/02/20252,432.712,445.912,421.882,439.41
12/03/20252,439.82,446.42,365.872,410.07
12/04/20252,402.192,444.532,385.652,424.05
12/05/20252,4222,4222,286.72,338.6
12/08/20252,350.12,355.12,3022,314
12/09/20252,3182,330.42,298.12,306.5
12/10/20252,306.52,316.92,2952,301.7
12/11/20252,296.32,3132,2922,305.6
12/12/20252,306.92,3092,244.72,260.6
12/15/20252,260.62,2992,2522,293.5
12/16/20252,293.42,302.72,2762,281.1
12/17/20252,281.22,286.22,268.32,275.6
12/18/20252,2702,278.32,255.32,265.5
12/19/20252,263.72,284.82,263.72,280
12/22/20252,2802,2952,2802,289.5
12/23/20252,289.32,3102,280.72,302.6
12/24/20252,302.62,3052,278.12,282.2
12/26/20252,282.32,2902,2752,285.4
12/29/20252,288.92,298.72,2802,293.3
12/30/20252,293.32,2982,2832,290.2
12/31/20252,2902,325.52,286.82,315.9