India markets open in 1 hour 15 minutes

Hindustan Unilever Limited (HINDUNILVR.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
2,332.60-18.55 (-0.79%)
At close: 3:30PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
18-Jan-20212,374.502,374.502,320.652,332.602,332.6017,33,746
15-Jan-20212,392.502,407.002,342.802,351.152,351.1520,42,957
14-Jan-20212,366.002,406.002,351.152,398.552,398.5521,20,413
13-Jan-20212,381.902,398.002,364.602,372.352,372.3517,02,740
12-Jan-20212,429.802,433.102,372.002,375.902,375.9020,36,708
11-Jan-20212,425.002,441.952,402.102,429.102,429.1027,87,672
08-Jan-20212,390.002,400.002,360.802,391.202,391.2027,97,948
07-Jan-20212,432.002,432.702,365.002,368.852,368.8524,03,881
06-Jan-20212,445.802,450.002,401.602,417.302,417.3016,41,627
05-Jan-20212,405.002,456.952,405.002,450.552,450.5523,56,303
04-Jan-20212,405.002,430.002,400.702,426.502,426.5016,14,486
01-Jan-20212,395.402,404.002,382.002,387.552,387.558,30,096
31-Dec-20202,396.002,417.002,387.002,395.402,395.4017,09,836
30-Dec-20202,390.002,414.652,376.002,406.602,406.6019,24,886
29-Dec-20202,395.002,403.002,354.202,384.302,384.3017,49,013
28-Dec-20202,405.002,417.402,376.052,388.902,388.9015,32,477
24-Dec-20202,382.502,410.002,360.052,402.252,402.2524,89,444
23-Dec-20202,320.002,377.302,303.252,370.352,370.3515,59,556
22-Dec-20202,310.002,333.302,281.002,311.002,311.0017,64,488
21-Dec-20202,343.002,350.002,265.102,305.952,305.9520,03,069
18-Dec-20202,322.002,343.902,312.002,333.452,333.4522,29,891
17-Dec-20202,342.002,342.002,310.002,315.302,315.3019,12,868
16-Dec-20202,317.102,354.902,303.002,343.952,343.9517,48,634
15-Dec-20202,361.002,363.952,307.302,320.052,320.0522,07,176
14-Dec-20202,380.952,391.402,356.152,370.752,370.7515,75,632
11-Dec-20202,366.252,385.002,333.002,374.752,374.7526,11,218
10-Dec-20202,290.002,357.902,275.052,350.452,350.4530,41,370
09-Dec-20202,260.002,296.002,243.252,292.202,292.2021,23,890
08-Dec-20202,259.502,278.202,240.152,260.002,260.0027,68,211
07-Dec-20202,189.252,259.602,187.002,256.152,256.1541,47,649
04-Dec-20202,141.002,195.402,133.602,184.202,184.2037,12,143
03-Dec-20202,153.002,156.402,120.102,127.752,127.7534,69,163
02-Dec-20202,145.002,149.902,122.102,139.302,139.3016,34,682
01-Dec-20202,159.002,159.002,129.602,133.052,133.0522,26,742
27-Nov-20202,167.002,167.502,126.002,138.202,138.2056,87,861
26-Nov-20202,140.002,162.002,122.552,154.202,154.2016,30,887
25-Nov-20202,162.002,171.002,128.002,135.852,135.8517,86,536
24-Nov-20202,132.002,161.002,122.402,157.352,157.3519,89,749
23-Nov-20202,140.002,140.002,095.002,129.402,129.4032,44,576
20-Nov-20202,135.002,142.002,100.502,120.252,120.2528,27,038
19-Nov-20202,125.802,147.402,114.502,130.752,130.7527,04,650
18-Nov-20202,170.002,170.002,125.902,132.102,132.1033,15,051
17-Nov-20202,220.352,220.352,172.002,177.602,177.6027,33,542
14-Nov-2020------
13-Nov-20202,205.002,218.402,178.252,185.352,185.3527,99,165
12-Nov-20202,129.002,204.002,123.252,192.102,192.1030,10,512
11-Nov-20202,136.602,138.602,104.602,131.152,131.1527,59,942
10-Nov-20202,140.002,144.202,092.502,136.602,136.6024,71,703
09-Nov-20202,120.002,137.652,108.052,132.552,132.5521,94,404
06-Nov-20202,105.002,123.952,086.002,094.152,094.1521,27,821
05-Nov-20202,087.002,112.002,061.302,102.352,102.3520,83,827
04-Nov-20202,050.002,085.002,049.952,060.052,060.0514,79,878
03-Nov-20202,091.802,091.802,043.002,055.702,055.7022,27,402
02-Nov-20202,072.002,087.652,056.002,072.002,072.0014,86,077
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...