India markets close in 2 hours 52 minutes

Hindustan Unilever Limited (HINDUNILVR.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
2,151.40-12.20 (-0.56%)
As of 12:38PM IST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
26-Feb-20212,151.152,182.002,145.002,151.402,151.4081,215
25-Feb-20212,190.002,190.002,160.002,163.602,163.603,57,853
24-Feb-20212,179.002,183.952,104.252,181.602,181.603,29,265
23-Feb-20212,173.552,192.002,169.402,177.952,177.9522,743
22-Feb-20212,200.002,201.702,161.102,167.252,167.2598,782
19-Feb-20212,150.002,193.652,148.002,181.152,181.151,50,398
18-Feb-20212,165.002,168.452,143.052,147.752,147.751,10,272
17-Feb-20212,191.002,200.002,160.302,164.652,164.651,38,504
16-Feb-20212,225.002,228.402,190.502,196.902,196.901,01,652
15-Feb-20212,252.002,261.502,212.102,215.852,215.8591,240
12-Feb-20212,270.002,270.652,232.202,241.902,241.9033,016
11-Feb-20212,245.002,267.502,235.002,262.402,262.401,21,168
10-Feb-20212,216.652,240.002,213.452,235.902,235.901,85,915
09-Feb-20212,247.002,254.002,211.202,216.652,216.651,71,285
08-Feb-20212,275.002,287.002,233.002,237.802,237.802,11,465
05-Feb-20212,252.002,285.002,241.002,270.352,270.352,54,911
04-Feb-20212,234.002,258.452,226.952,247.052,247.055,33,609
03-Feb-20212,234.002,256.702,218.202,232.602,232.601,21,232
02-Feb-20212,271.002,275.002,207.702,231.852,231.853,27,563
01-Feb-20212,265.002,286.002,226.552,249.152,249.151,30,497
29-Jan-20212,318.002,322.002,254.002,263.402,263.402,10,592
28-Jan-20212,374.002,410.452,290.152,303.602,303.605,44,052
27-Jan-20212,421.002,421.002,334.852,390.752,390.751,37,939
25-Jan-20212,430.002,432.002,385.452,398.902,398.901,60,088
22-Jan-20212,360.002,421.652,358.052,408.752,408.7546,354
21-Jan-20212,362.052,399.952,348.402,367.102,367.101,00,218
20-Jan-20212,364.102,374.102,346.052,355.402,355.4098,304
19-Jan-20212,340.152,382.452,323.402,364.102,364.1098,681
18-Jan-20212,365.052,370.452,321.002,333.552,333.5573,739
15-Jan-20212,398.002,406.002,342.252,351.902,351.901,21,179
14-Jan-20212,369.002,405.002,351.152,398.552,398.554,44,151
13-Jan-20212,377.002,397.002,365.002,372.852,372.852,22,818
12-Jan-20212,440.002,440.002,372.002,376.002,376.001,90,824
11-Jan-20212,410.002,441.902,404.852,428.452,428.4583,952
08-Jan-20212,379.002,398.902,361.002,390.352,390.351,52,117
07-Jan-20212,443.802,443.802,366.002,369.502,369.501,84,000
06-Jan-20212,454.852,454.852,402.152,417.052,417.0550,986
05-Jan-20212,400.002,456.002,400.002,450.002,450.0093,100
04-Jan-20212,398.102,430.002,398.102,426.502,426.5075,384
01-Jan-20212,404.002,404.352,382.502,387.402,387.4029,652
31-Dec-20202,403.802,416.502,387.702,393.552,393.5548,736
30-Dec-20202,400.002,413.702,377.502,405.902,405.9066,964
29-Dec-20202,391.852,402.802,354.452,383.102,383.1072,141
28-Dec-20202,410.002,417.402,376.752,388.902,388.9052,120
24-Dec-20202,381.252,409.952,361.552,399.952,399.951,49,695
23-Dec-20202,320.002,379.102,304.002,371.252,371.2545,991
22-Dec-20202,300.002,332.402,281.802,309.552,309.5589,780
21-Dec-20202,337.002,350.002,265.002,304.952,304.9564,864
18-Dec-20202,321.152,344.002,313.002,331.702,331.701,07,598
17-Dec-20202,344.002,344.002,310.052,315.452,315.4578,641
16-Dec-20202,322.902,354.002,303.102,344.502,344.501,29,442
15-Dec-20202,369.902,369.902,308.002,320.302,320.3050,303
14-Dec-20202,384.002,391.002,357.252,370.602,370.6059,226
11-Dec-20202,362.102,384.402,332.502,373.702,373.701,23,862
10-Dec-20202,290.002,358.002,275.002,351.402,351.4097,016
09-Dec-20202,250.002,294.952,245.052,291.602,291.601,96,731
08-Dec-20202,269.702,278.302,240.002,260.052,260.0548,091
07-Dec-20202,188.152,259.102,187.052,255.752,255.752,29,350
04-Dec-20202,136.652,195.002,134.302,188.152,188.151,26,029
03-Dec-20202,145.002,151.952,121.002,127.552,127.553,56,730
02-Dec-20202,146.002,149.752,122.552,139.202,139.2025,626
01-Dec-20202,154.002,154.002,129.202,132.252,132.2524,310
27-Nov-20202,165.202,168.402,128.002,137.202,137.2044,358
26-Nov-20202,134.152,162.102,123.152,153.052,153.0525,391
25-Nov-20202,165.002,169.902,127.752,134.152,134.1543,293
24-Nov-20202,135.002,161.002,122.002,157.202,157.201,15,828
23-Nov-20202,146.002,146.002,095.002,129.852,129.851,10,424
20-Nov-20202,140.002,142.252,101.252,119.602,119.601,90,642
19-Nov-20202,129.502,147.002,113.252,129.802,129.8059,922
18-Nov-20202,172.002,172.002,126.052,131.252,131.251,99,058
17-Nov-20202,211.002,215.002,171.202,176.352,176.3569,343
14-Nov-2020------
13-Nov-20202,200.052,215.752,178.552,185.152,185.154,96,938
12-Nov-20202,134.902,203.102,125.002,192.602,192.601,17,836
11-Nov-20202,131.002,138.002,105.002,131.102,131.101,24,779
10-Nov-20202,142.002,142.002,093.452,138.452,138.451,78,655
09-Nov-20202,105.002,136.952,105.002,132.902,132.901,64,365
06-Nov-20202,103.102,123.502,086.452,094.302,094.301,59,809
05-Nov-20202,080.002,111.852,060.002,103.102,103.1096,058
04-Nov-20202,058.802,081.352,051.002,063.552,063.551,05,786
03-Nov-20202,085.502,090.002,043.802,059.152,059.151,14,877
02-Nov-20202,073.002,087.402,056.052,073.802,073.8096,834
30-Oct-20202,122.702,122.702,068.252,072.302,072.3045,606
29-Oct-20202,132.002,159.902,117.002,121.552,121.5548,400
28-Oct-20202,182.502,182.502,144.152,164.452,164.454,02,024
28-Oct-202014 Dividend
27-Oct-20202,159.002,189.002,152.252,176.102,162.1073,117
26-Oct-20202,151.002,171.402,143.302,168.002,154.051,37,212
23-Oct-20202,180.002,181.002,140.002,144.052,130.2643,578
22-Oct-20202,150.002,186.352,150.002,179.352,165.3392,069
21-Oct-20202,180.302,195.952,136.002,163.402,149.4896,636
20-Oct-20202,185.002,207.002,133.002,172.102,158.132,72,156
19-Oct-20202,155.002,184.802,154.302,178.802,164.7895,987
16-Oct-20202,165.002,171.502,143.802,150.752,136.911,45,236
15-Oct-20202,162.002,179.002,141.052,150.152,136.325,24,453
14-Oct-20202,139.002,163.902,131.502,158.202,144.321,25,867
13-Oct-20202,131.102,152.002,127.052,137.252,123.5067,642
12-Oct-20202,147.002,147.002,123.202,138.052,124.2931,512
09-Oct-20202,145.002,165.552,120.652,138.852,125.0974,829
08-Oct-20202,146.002,164.102,146.002,160.952,147.051,79,787
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...