India markets open in 3 hours 47 minutes

Hindustan Unilever Limited (HINDUNILVR.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
2,479.50-10.10 (-0.41%)
At close: 3:57PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
23-Jun-20212,498.902,513.002,458.502,479.502,479.504,84,563
22-Jun-20212,516.102,531.502,482.002,489.602,489.6077,603
21-Jun-20212,479.002,528.702,470.002,516.102,516.1084,295
18-Jun-20212,420.002,497.002,405.002,480.752,480.751,20,087
17-Jun-20212,395.352,425.052,386.102,416.902,416.901,08,690
16-Jun-20212,394.002,418.702,386.002,409.152,409.1585,814
15-Jun-20212,364.002,394.002,361.102,391.152,391.156,16,948
14-Jun-20212,362.952,374.452,336.552,364.852,364.8585,528
14-Jun-202117 Dividend
11-Jun-20212,375.102,388.002,360.002,366.552,349.5574,140
10-Jun-20212,365.002,399.902,355.702,380.502,363.402,08,640
09-Jun-20212,370.002,371.952,345.702,356.302,339.3727,342
08-Jun-20212,342.002,361.152,333.002,354.302,337.391,31,674
07-Jun-20212,351.002,351.002,331.002,339.452,322.6443,081
04-Jun-20212,369.002,369.002,333.402,341.652,324.8351,058
03-Jun-20212,370.002,371.002,345.052,361.902,344.9318,563
02-Jun-20212,358.452,373.852,348.952,358.652,341.7150,560
01-Jun-20212,345.002,362.002,329.952,358.452,341.5177,991
31-May-20212,325.002,344.552,320.002,341.352,324.5386,636
28-May-20212,340.002,349.352,320.002,322.802,306.1151,855
27-May-20212,357.002,357.002,320.752,327.602,310.8879,275
26-May-20212,353.002,369.902,347.002,352.952,336.0546,259
25-May-20212,350.002,369.552,338.202,344.152,327.3130,626
24-May-20212,360.002,360.002,330.002,336.402,319.6236,853
21-May-20212,350.002,365.752,341.952,360.702,343.7435,317
20-May-20212,362.002,362.002,338.402,344.102,327.2634,907
19-May-20212,375.002,381.152,344.252,360.102,343.1530,915
18-May-20212,383.002,406.002,368.102,373.902,356.8515,665
17-May-20212,385.002,394.902,367.302,376.002,358.9320,179
14-May-20212,341.902,382.352,325.002,376.802,359.7387,211
12-May-20212,400.002,400.002,325.002,329.052,312.3286,291
11-May-20212,400.002,426.802,395.002,402.902,385.6420,976
10-May-20212,413.002,446.002,413.002,432.552,415.0853,066
07-May-20212,391.002,423.852,391.002,413.002,395.6777,835
06-May-20212,404.902,412.902,360.002,389.052,371.8937,626
05-May-20212,424.652,428.652,369.502,394.902,377.7066,149
04-May-20212,412.002,417.952,373.202,408.652,391.3592,859
03-May-20212,341.152,414.452,341.152,407.352,390.061,32,605
30-Apr-20212,415.002,444.452,331.002,353.852,336.941,78,827
29-Apr-20212,438.002,449.452,384.102,409.052,391.741,97,627
28-Apr-20212,372.002,444.502,365.752,407.002,389.711,09,208
27-Apr-20212,369.002,385.902,353.752,381.402,364.2966,664
26-Apr-20212,312.052,368.552,312.052,360.452,343.4981,389
23-Apr-20212,349.952,349.952,300.002,308.052,291.4761,327
22-Apr-20212,390.002,390.002,332.452,349.802,332.921,91,920
20-Apr-20212,441.252,446.552,384.002,393.152,375.9674,803
19-Apr-20212,470.002,470.002,414.352,426.252,408.8275,963
16-Apr-20212,465.002,477.502,440.002,456.652,439.0034,431
15-Apr-20212,470.002,493.102,422.152,457.002,439.351,06,030
13-Apr-20212,466.002,504.302,449.002,455.802,438.1633,440
12-Apr-20212,459.502,488.152,437.252,460.552,442.8748,583
09-Apr-20212,416.052,483.702,416.052,475.952,458.1663,081
08-Apr-20212,418.002,438.902,395.402,409.652,392.344,00,259
07-Apr-20212,410.552,434.552,387.652,404.102,386.8329,211
06-Apr-20212,380.002,411.002,380.002,407.552,390.2662,401
05-Apr-20212,386.102,416.902,338.002,373.452,356.4096,405
01-Apr-20212,432.152,444.202,392.002,399.452,382.2132,282
31-Mar-20212,396.402,437.002,382.352,430.802,413.3472,115
30-Mar-20212,330.002,406.002,323.752,398.102,380.871,03,741
26-Mar-20212,262.002,324.602,249.152,315.002,298.3784,546
25-Mar-20212,319.002,322.102,231.402,237.702,221.6383,008
24-Mar-20212,337.402,350.102,315.502,318.152,301.5082,987
23-Mar-20212,360.002,372.352,332.552,337.402,320.6147,924
22-Mar-20212,313.352,355.902,301.202,352.252,335.351,82,784
19-Mar-20212,181.002,325.002,181.002,313.452,296.831,04,145
18-Mar-20212,232.002,249.702,205.002,215.152,199.241,09,413
17-Mar-20212,245.002,262.402,218.702,229.202,213.191,15,225
16-Mar-20212,220.002,246.452,215.002,243.802,227.681,32,311
15-Mar-20212,200.002,217.252,183.702,211.152,195.271,19,846
12-Mar-20212,230.002,237.902,200.052,205.802,189.951,57,078
10-Mar-20212,216.502,237.102,193.502,227.952,211.951,63,025
09-Mar-20212,180.002,204.502,162.452,198.102,182.3128,452
08-Mar-20212,212.002,215.002,170.002,174.452,158.8383,753
05-Mar-20212,189.452,210.002,176.252,201.802,185.9864,108
04-Mar-20212,189.002,203.002,174.002,196.702,180.923,95,152
03-Mar-20212,200.002,200.002,173.202,194.102,178.341,04,362
02-Mar-20212,162.002,182.502,141.002,178.002,162.3582,550
01-Mar-20212,140.052,152.002,128.002,144.702,129.2969,340
26-Feb-20212,151.152,182.002,122.002,132.052,116.731,58,925
25-Feb-20212,190.002,190.002,160.002,163.602,148.063,57,853
24-Feb-20212,179.002,183.952,104.252,181.602,165.933,29,265
23-Feb-20212,173.552,192.002,169.402,177.952,162.3022,743
22-Feb-20212,200.002,201.702,161.102,167.252,151.6898,782
19-Feb-20212,150.002,193.652,148.002,181.152,165.481,50,398
18-Feb-20212,165.002,168.452,143.052,147.752,132.321,10,272
17-Feb-20212,191.002,200.002,160.302,164.652,149.101,38,504
16-Feb-20212,225.002,228.402,190.502,196.902,181.121,01,652
15-Feb-20212,252.002,261.502,212.102,215.852,199.9391,240
12-Feb-20212,270.002,270.652,232.202,241.902,225.8033,016
11-Feb-20212,245.002,267.502,235.002,262.402,246.151,21,168
10-Feb-20212,216.652,240.002,213.452,235.902,219.841,85,915
09-Feb-20212,247.002,254.002,211.202,216.652,200.731,71,285
08-Feb-20212,275.002,287.002,233.002,237.802,221.722,11,465
05-Feb-20212,252.002,285.002,241.002,270.352,254.042,54,911
04-Feb-20212,234.002,258.452,226.952,247.052,230.915,33,609
03-Feb-20212,234.002,256.702,218.202,232.602,216.561,21,232
02-Feb-20212,271.002,275.002,207.702,231.852,215.823,27,563
01-Feb-20212,265.002,286.002,226.552,249.152,232.991,30,497
29-Jan-20212,318.002,322.002,254.002,263.402,247.142,10,592
28-Jan-20212,374.002,410.452,290.152,303.602,287.055,44,052
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...