India markets closed

Hindustan Unilever Limited (HINDUNILVR.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
2,071.30-50.80 (-2.39%)
At close: 3:30PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
30-Oct-20202,118.202,120.002,068.002,071.302,071.3024,14,313
29-Oct-20202,142.002,160.002,116.002,122.102,122.1019,34,367
28-Oct-20202,183.952,183.952,144.102,164.352,164.3515,55,483
28-Oct-202014 Dividend
27-Oct-20202,157.002,189.002,152.452,176.702,162.7023,34,808
26-Oct-20202,150.002,172.002,142.302,166.752,152.8116,46,050
23-Oct-20202,188.902,188.902,140.002,143.852,130.0628,05,684
22-Oct-20202,160.002,187.252,153.202,179.352,165.3326,32,958
21-Oct-20202,190.002,196.752,136.002,163.152,149.2439,54,242
20-Oct-20202,182.102,208.502,132.552,173.102,159.1258,55,290
19-Oct-20202,153.552,185.002,152.102,177.802,163.7916,05,969
16-Oct-20202,171.902,171.902,144.052,150.552,136.7216,40,399
15-Oct-20202,160.002,179.702,141.052,152.552,138.7123,44,437
14-Oct-20202,132.602,165.002,131.002,158.152,144.2721,23,033
13-Oct-20202,137.952,153.252,128.002,138.202,124.4516,79,160
12-Oct-20202,145.202,147.602,123.302,138.402,124.6517,41,166
09-Oct-20202,150.002,166.952,121.102,139.652,125.8920,01,026
08-Oct-20202,147.002,165.002,146.252,160.802,146.9016,17,365
07-Oct-20202,123.002,150.002,113.002,139.352,125.5924,28,544
06-Oct-20202,119.002,140.002,108.052,115.902,102.2916,79,499
05-Oct-20202,100.002,123.302,082.202,111.052,097.4716,46,110
01-Oct-20202,090.002,108.902,070.002,095.002,081.5321,31,531
30-Sep-20202,038.952,097.002,034.002,068.252,054.9524,17,367
29-Sep-20202,065.002,069.252,024.752,033.202,020.1222,98,844
28-Sep-20202,083.002,092.352,060.002,063.302,050.0315,23,704
25-Sep-20202,082.002,111.002,070.852,079.052,065.6825,28,873
24-Sep-20202,044.002,081.002,035.052,060.902,047.6437,98,089
23-Sep-20202,035.002,060.002,025.852,052.552,039.3524,10,295
22-Sep-20202,040.552,054.752,000.052,026.802,013.7623,45,687
21-Sep-20202,098.702,099.002,022.102,037.802,024.6934,83,963
18-Sep-20202,120.002,127.552,090.002,098.702,085.2044,75,166
17-Sep-20202,135.002,145.052,122.252,128.202,114.5117,41,644
16-Sep-20202,125.002,158.952,112.702,143.502,129.7120,87,841
15-Sep-20202,136.902,137.002,109.002,124.452,110.7912,24,058
14-Sep-20202,167.002,169.702,115.002,123.502,109.8420,96,908
11-Sep-20202,125.002,169.002,124.502,159.252,145.3619,34,110
10-Sep-20202,142.002,143.602,118.202,133.902,120.1821,37,794
09-Sep-20202,122.002,144.202,110.002,132.252,118.5420,09,898
08-Sep-20202,154.002,171.352,131.152,142.252,128.4718,04,209
07-Sep-20202,126.002,174.002,103.752,162.602,148.6923,62,992
04-Sep-20202,115.002,140.902,114.002,124.652,110.9815,90,491
03-Sep-20202,153.002,154.452,128.052,139.152,125.3915,90,711
02-Sep-20202,171.002,185.002,136.552,141.652,127.8816,67,810
01-Sep-20202,149.952,174.902,111.752,161.652,147.7517,38,003
31-Aug-20202,152.002,167.502,100.652,117.352,103.7335,34,275
28-Aug-20202,179.002,182.402,145.002,151.952,138.1119,39,520
27-Aug-20202,182.102,188.002,165.002,171.252,157.2921,72,203
26-Aug-20202,182.102,186.002,160.002,182.802,168.7621,48,146
25-Aug-20202,194.402,197.902,175.002,179.102,165.0817,74,886
24-Aug-20202,206.002,211.652,191.202,194.402,180.2916,65,474
21-Aug-20202,199.002,208.702,187.452,202.052,187.8913,74,411
20-Aug-20202,186.002,197.802,176.152,185.702,171.6417,68,939
19-Aug-20202,206.002,221.502,190.002,193.602,179.4915,85,107
18-Aug-20202,204.002,216.802,189.002,214.352,200.1113,39,001
17-Aug-20202,181.002,203.652,168.402,196.052,181.9315,59,579
14-Aug-20202,204.002,216.002,165.052,173.902,159.9213,41,664
13-Aug-20202,200.002,217.002,190.952,198.652,184.5114,53,227
12-Aug-20202,200.052,209.052,190.002,195.102,180.9811,70,430
11-Aug-20202,209.052,233.002,206.002,210.652,196.4316,65,204
10-Aug-20202,218.002,226.752,198.802,206.752,192.5614,76,289
07-Aug-20202,223.002,234.802,205.002,210.552,196.3317,77,905
06-Aug-20202,200.002,229.002,192.052,220.452,206.1718,24,483
05-Aug-20202,202.002,209.902,181.052,194.552,180.4417,15,477
04-Aug-20202,209.902,218.902,175.102,197.802,183.6619,81,720
03-Aug-20202,209.802,223.052,188.552,204.502,190.3216,83,773
31-Jul-20202,197.502,221.952,178.002,209.902,195.6917,15,659
30-Jul-20202,231.302,238.052,190.102,195.602,181.4820,44,966
30-Jul-20209.5 Dividend
29-Jul-20202,235.002,262.202,215.002,231.302,207.5124,04,978
28-Jul-20202,230.952,244.902,211.052,242.552,218.6415,67,837
27-Jul-20202,217.752,235.952,184.752,221.502,197.8122,09,409
24-Jul-20202,200.002,220.002,168.052,209.302,185.7442,03,314
23-Jul-20202,260.002,267.152,205.552,211.352,187.7739,36,886
22-Jul-20202,330.002,330.002,241.252,248.502,224.5369,50,011
21-Jul-20202,348.002,350.002,308.002,318.002,293.2930,37,810
20-Jul-20202,334.552,343.302,300.602,330.952,306.1028,16,219
17-Jul-20202,285.002,340.002,281.002,334.552,309.6630,88,712
16-Jul-20202,275.252,291.302,238.002,287.852,263.4624,95,150
15-Jul-20202,237.252,291.002,235.052,275.152,250.8924,74,512
14-Jul-20202,264.802,269.952,226.602,234.752,210.9224,03,256
13-Jul-20202,239.002,275.002,235.002,265.252,241.1045,56,662
10-Jul-20202,170.002,232.002,167.452,223.802,200.0931,79,516
09-Jul-20202,183.002,219.952,171.052,175.852,152.6530,39,571
08-Jul-20202,153.602,194.002,125.002,186.052,162.7433,49,938
07-Jul-20202,175.502,175.502,151.652,154.152,131.1820,14,667
06-Jul-20202,180.002,180.002,153.002,161.602,138.5523,75,516
03-Jul-20202,165.502,188.002,156.352,173.702,150.5219,46,252
02-Jul-20202,167.752,177.652,145.002,151.752,128.8125,88,838
01-Jul-20202,183.002,191.802,160.102,170.402,147.2615,32,931
30-Jun-20202,193.802,199.952,170.002,180.002,156.7623,73,109
29-Jun-20202,151.352,195.902,140.002,182.952,159.6832,95,039
26-Jun-20202,179.952,179.952,138.102,154.202,131.2331,76,048
25-Jun-20202,114.302,189.902,112.002,173.152,149.9882,08,033
24-Jun-20202,172.002,176.902,125.002,130.302,107.5930,23,015
23-Jun-20202,115.002,172.002,101.602,155.952,132.9643,08,814
22-Jun-20202,110.002,118.902,087.002,100.802,078.4024,87,234
19-Jun-20202,079.002,100.002,057.002,092.752,070.4446,73,528
19-Jun-202014 Dividend
18-Jun-20202,070.252,084.852,054.052,065.352,029.4823,26,907
17-Jun-20202,076.002,099.002,062.302,078.252,042.1522,93,301
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...