HINDUNILVR.NS - Hindustan Unilever Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
03-Apr-20202,234.002,254.102,127.952,154.102,154.1041,20,228
01-Apr-20202,293.202,324.902,158.052,179.652,179.6527,74,626
31-Mar-20202,234.802,313.002,185.002,298.502,298.5028,09,269
30-Mar-20202,123.002,213.002,102.852,184.352,184.3528,09,606
27-Mar-20202,239.002,267.652,120.502,140.552,140.5529,18,646
26-Mar-20202,089.002,250.002,060.002,194.902,194.9032,01,540
25-Mar-20202,010.052,138.952,001.652,088.152,088.1539,59,038
24-Mar-20201,975.002,070.951,930.002,027.852,027.8557,88,124
23-Mar-20201,950.001,985.051,850.001,869.701,869.7035,74,673
20-Mar-20201,850.002,078.901,850.002,051.702,051.7042,52,245
19-Mar-20201,894.301,899.001,757.301,838.301,838.3050,95,006
18-Mar-20202,034.052,063.801,909.351,923.801,923.8039,10,994
17-Mar-20201,955.552,088.001,951.952,004.052,004.0537,32,382
16-Mar-20202,000.002,039.201,933.901,941.901,941.9029,48,679
13-Mar-20201,970.002,120.001,888.102,033.202,033.2036,67,035
12-Mar-20202,102.402,123.002,031.652,055.952,055.9536,55,780
11-Mar-20202,066.002,169.452,066.002,155.002,155.0028,61,629
09-Mar-20202,140.002,169.602,112.002,121.502,121.5024,85,118
06-Mar-20202,185.002,250.002,159.252,188.902,188.9024,79,414
05-Mar-20202,185.002,258.652,181.852,218.002,218.0022,72,645
04-Mar-20202,179.002,185.052,152.002,175.852,175.8515,15,878
03-Mar-20202,171.902,189.602,141.702,166.652,166.6517,53,148
02-Mar-20202,190.002,241.952,141.852,159.452,159.4517,07,337
28-Feb-20202,191.102,229.402,155.002,174.752,174.7538,37,330
27-Feb-20202,241.952,259.702,200.002,254.952,254.9524,46,802
26-Feb-20202,238.802,255.702,202.352,236.202,236.2028,96,154
25-Feb-20202,239.902,279.702,225.752,233.602,233.6022,37,493
24-Feb-20202,236.802,262.002,210.102,215.152,215.1514,09,245
20-Feb-20202,282.202,289.952,242.502,248.252,248.2515,55,224
19-Feb-20202,250.202,308.202,241.252,292.152,292.1512,99,800
18-Feb-20202,252.602,262.952,222.102,234.402,234.4011,94,605
17-Feb-20202,248.002,289.002,243.202,252.602,252.6014,20,851
14-Feb-20202,273.002,297.602,246.252,255.052,255.0517,28,651
13-Feb-20202,256.002,288.952,233.052,283.402,283.4029,50,407
12-Feb-20202,157.102,272.002,155.002,260.352,260.3547,53,325
11-Feb-20202,169.002,179.652,147.702,152.652,152.657,77,506
10-Feb-20202,160.102,189.552,151.702,159.302,159.3013,89,847
07-Feb-20202,165.002,172.002,141.602,159.952,159.959,08,152
06-Feb-20202,166.002,196.252,134.052,156.402,156.4013,02,116
05-Feb-20202,167.402,184.002,153.902,160.302,160.3015,14,368
04-Feb-20202,177.002,204.202,140.002,155.602,155.6019,32,121
03-Feb-20202,074.902,195.552,074.902,178.952,178.9540,12,542
31-Jan-20202,064.002,068.252,020.052,034.252,034.2519,30,834
30-Jan-20202,074.902,078.002,049.452,058.102,058.109,52,768
29-Jan-20202,062.052,085.802,062.052,074.202,074.208,73,433
28-Jan-20202,062.002,065.002,042.702,060.602,060.607,77,052
27-Jan-20202,066.002,068.752,056.752,061.352,061.354,29,312
24-Jan-20202,057.002,079.002,050.052,073.702,073.709,14,993
23-Jan-20202,051.752,060.852,035.002,056.902,056.907,08,017
22-Jan-20202,063.002,063.502,027.202,051.702,051.709,83,169
21-Jan-20202,059.752,075.002,052.152,055.402,055.407,50,000
20-Jan-20202,060.502,075.902,050.002,062.852,062.858,29,399
17-Jan-20202,055.002,063.902,040.052,060.302,060.309,94,719
16-Jan-20202,022.002,054.702,016.102,049.252,049.2524,68,958
15-Jan-20202,011.152,027.001,997.352,021.652,021.6515,59,491
14-Jan-20201,995.502,014.951,982.402,008.802,008.8016,10,737
13-Jan-20201,961.001,997.851,957.001,994.851,994.8520,40,089
10-Jan-20201,940.901,957.501,931.651,954.001,954.0010,03,336
09-Jan-20201,941.551,947.301,931.001,935.051,935.0515,44,334
08-Jan-20201,910.001,936.051,906.451,929.351,929.3518,89,685
07-Jan-20201,919.251,931.001,918.001,920.701,920.708,08,935
06-Jan-20201,927.351,929.401,911.251,915.451,915.456,83,129
03-Jan-20201,937.901,940.001,918.751,927.451,927.4515,98,825
02-Jan-20201,940.001,952.601,930.001,938.051,938.056,63,275
01-Jan-20201,930.001,939.901,918.001,936.551,936.555,43,035
31-Dec-20191,940.001,946.601,920.101,923.001,923.007,06,593
30-Dec-20191,949.901,954.251,927.501,937.251,937.2511,17,498
27-Dec-20191,946.901,954.451,934.001,949.901,949.909,37,907
26-Dec-20191,950.801,954.251,938.501,944.951,944.958,62,164
24-Dec-20191,952.001,964.801,940.401,946.401,946.407,90,621
23-Dec-20191,949.251,962.001,944.401,950.401,950.408,07,062
20-Dec-20191,950.001,959.901,931.451,943.101,943.1021,69,685
19-Dec-20191,931.901,966.401,930.051,951.101,951.1020,35,095
18-Dec-20191,960.001,966.601,907.351,928.551,928.5539,86,106
17-Dec-20191,979.001,994.951,950.001,961.351,961.3521,89,167
16-Dec-20192,000.002,011.001,968.151,974.751,974.7516,83,941
13-Dec-20192,018.452,024.002,000.002,006.202,006.2012,12,988
12-Dec-20192,010.002,034.502,002.002,007.352,007.359,55,318
11-Dec-20192,027.902,030.001,998.002,010.452,010.459,67,708
10-Dec-20192,014.902,041.602,011.002,025.352,025.3516,10,623
09-Dec-20192,030.002,032.051,991.202,008.152,008.159,64,222
06-Dec-20192,044.002,049.002,022.002,026.052,026.056,57,658
05-Dec-20192,047.802,047.802,027.302,037.452,037.459,61,085
04-Dec-20192,027.002,052.002,022.002,048.002,048.0010,46,309
03-Dec-20192,041.002,053.102,020.152,028.452,028.4511,99,012
02-Dec-20192,038.002,062.002,029.252,043.202,043.2016,00,494
29-Nov-20192,084.002,084.502,031.002,035.302,035.3012,98,616
28-Nov-20192,097.952,098.352,067.002,087.152,087.1510,26,831
27-Nov-20192,062.552,099.902,055.852,093.252,093.2512,59,986
26-Nov-20192,059.002,080.752,032.302,058.352,058.3531,88,224
25-Nov-20192,022.102,066.952,022.102,062.402,062.408,62,520
22-Nov-20192,050.002,053.202,008.002,028.352,028.358,35,864
21-Nov-20192,027.002,059.952,017.002,048.652,048.6513,97,175
20-Nov-20192,044.002,052.852,017.052,026.502,026.509,89,673
19-Nov-20192,060.052,060.052,030.002,037.752,037.7514,13,218
18-Nov-20192,059.802,075.352,038.002,056.202,056.2012,00,573
15-Nov-20192,062.252,099.002,050.552,057.702,057.709,58,290
14-Nov-20192,090.602,090.602,061.452,069.052,069.0512,91,198
13-Nov-20192,084.002,094.902,072.452,091.002,091.008,68,433
11-Nov-20192,081.302,100.052,068.052,081.352,081.3510,50,170
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...