India Markets close in 57 mins

Hindustan Unilever Limited (HINDUNILVR.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
2,210.00-0.55 (-0.02%)
As of 2:33PM IST. Market open.
DateOpenHighLowClose*Adj. close**Volume
10-Aug-20202,218.002,226.752,198.802,210.002,210.0012,02,374
07-Aug-20202,223.002,234.802,205.002,210.552,210.5517,77,905
06-Aug-20202,200.002,229.002,192.052,220.452,220.4518,24,483
05-Aug-20202,202.002,209.902,181.052,194.552,194.5517,15,477
04-Aug-20202,209.902,218.902,175.102,197.802,197.8019,81,720
03-Aug-20202,209.802,223.052,188.552,204.502,204.5016,83,773
31-Jul-20202,197.502,221.952,178.002,209.902,209.9017,15,659
30-Jul-20202,231.302,238.052,190.102,195.602,195.6020,44,966
30-Jul-20209.5 Dividend
29-Jul-20202,235.002,262.202,215.002,231.302,221.8024,04,978
28-Jul-20202,230.952,244.902,211.052,242.552,233.0015,67,837
27-Jul-20202,217.752,235.952,184.752,221.502,212.0422,09,409
24-Jul-20202,200.002,220.002,168.052,209.302,199.8942,03,314
23-Jul-20202,260.002,267.152,205.552,211.352,201.9439,36,886
22-Jul-20202,330.002,330.002,241.252,248.502,238.9369,50,011
21-Jul-20202,348.002,350.002,308.002,318.002,308.1330,37,810
20-Jul-20202,334.552,343.302,300.602,330.952,321.0328,16,219
17-Jul-20202,285.002,340.002,281.002,334.552,324.6130,88,712
16-Jul-20202,275.252,291.302,238.002,287.852,278.1124,95,150
15-Jul-20202,237.252,291.002,235.052,275.152,265.4624,74,512
14-Jul-20202,264.802,269.952,226.602,234.752,225.2424,03,256
13-Jul-20202,239.002,275.002,235.002,265.252,255.6145,56,662
10-Jul-20202,170.002,232.002,167.452,223.802,214.3331,79,516
09-Jul-20202,183.002,219.952,171.052,175.852,166.5930,39,571
08-Jul-20202,153.602,194.002,125.002,186.052,176.7433,49,938
07-Jul-20202,175.502,175.502,151.652,154.152,144.9820,14,667
06-Jul-20202,180.002,180.002,153.002,161.602,152.4023,75,516
03-Jul-20202,165.502,188.002,156.352,173.702,164.4519,46,252
02-Jul-20202,167.752,177.652,145.002,151.752,142.5925,88,838
01-Jul-20202,183.002,191.802,160.102,170.402,161.1615,32,931
30-Jun-20202,193.802,199.952,170.002,180.002,170.7223,73,109
29-Jun-20202,151.352,195.902,140.002,182.952,173.6632,95,039
26-Jun-20202,179.952,179.952,138.102,154.202,145.0331,76,048
25-Jun-20202,114.302,189.902,112.002,173.152,163.9082,08,033
24-Jun-20202,172.002,176.902,125.002,130.302,121.2330,23,015
23-Jun-20202,115.002,172.002,101.602,155.952,146.7743,08,814
22-Jun-20202,110.002,118.902,087.002,100.802,091.8624,87,234
19-Jun-20202,079.002,100.002,057.002,092.752,083.8446,73,528
19-Jun-202014 Dividend
18-Jun-20202,070.252,084.852,054.052,065.352,042.6223,26,907
17-Jun-20202,076.002,099.002,062.302,078.252,055.3722,93,301
16-Jun-20202,109.802,120.002,057.002,076.352,053.5028,06,772
15-Jun-20202,114.852,131.702,056.802,084.302,061.3628,30,788
12-Jun-20202,065.252,119.002,065.002,107.252,084.0523,38,438
11-Jun-20202,115.002,138.202,095.652,106.902,083.7125,66,927
10-Jun-20202,115.902,130.002,096.002,119.602,096.2724,21,659
09-Jun-20202,100.002,144.802,095.052,106.502,083.3131,27,904
08-Jun-20202,107.002,124.502,078.102,111.702,088.4642,98,456
05-Jun-20202,124.002,128.002,085.002,087.602,064.6229,81,853
04-Jun-20202,115.002,132.402,105.252,120.602,097.2632,64,730
03-Jun-20202,115.002,149.002,085.002,120.502,097.1648,95,117
02-Jun-20202,122.002,125.002,090.002,107.402,084.2032,68,728
01-Jun-20202,075.002,143.002,071.202,108.552,085.3465,92,547
29-May-20202,009.002,068.002,000.002,057.352,034.7087,78,345
28-May-20202,000.002,015.001,990.002,009.951,987.8355,00,796
27-May-20201,990.002,005.101,961.001,998.101,976.1142,61,645
26-May-20202,004.952,020.001,975.001,977.801,956.0346,28,932
22-May-20201,975.001,995.051,958.001,987.901,966.0253,39,946
21-May-20201,999.002,003.401,955.201,970.901,949.2142,61,625
20-May-20201,975.552,010.001,975.001,990.851,968.9439,26,496
19-May-20202,018.002,024.801,968.101,975.551,953.8059,63,193
18-May-20202,041.502,047.851,988.602,005.251,983.1876,75,561
15-May-20202,015.002,037.652,006.002,032.102,009.7354,91,136
14-May-20201,988.002,026.551,980.652,006.051,983.9785,10,002
13-May-20202,075.002,075.001,975.401,995.751,973.7884,32,979
12-May-20202,020.002,027.851,985.002,011.551,989.411,48,81,008
11-May-20202,083.002,116.552,035.952,048.002,025.461,11,58,755
08-May-20202,074.952,098.002,036.002,089.452,066.451,61,00,226
07-May-20201,950.102,007.001,902.001,992.051,970.1218,56,69,922
06-May-20202,049.952,073.002,000.002,010.201,988.0751,27,656
05-May-20202,101.202,121.002,033.102,041.502,019.0343,04,136
04-May-20202,130.002,160.002,066.002,082.652,059.7384,74,573
30-Apr-20202,272.002,272.002,160.002,195.002,170.8484,48,047
29-Apr-20202,290.002,291.702,221.002,231.752,207.1836,42,151
28-Apr-20202,338.652,338.652,267.002,289.952,264.7421,64,023
27-Apr-20202,305.002,329.402,283.252,320.452,294.9120,13,715
24-Apr-20202,311.002,338.002,280.002,283.102,257.9721,69,013
23-Apr-20202,389.002,413.002,308.052,317.502,291.9940,95,570
22-Apr-20202,317.952,399.952,275.652,386.152,359.8928,37,815
21-Apr-20202,283.002,378.002,282.002,317.402,291.8932,27,335
20-Apr-20202,420.002,420.002,321.002,336.552,310.8329,85,268
17-Apr-20202,498.802,498.802,354.052,385.002,358.7545,40,936
16-Apr-20202,466.002,526.152,421.102,436.102,409.2953,88,243
15-Apr-20202,425.952,516.602,381.502,487.552,460.172,94,85,531
13-Apr-20202,381.002,423.002,315.002,346.452,320.6232,49,551
09-Apr-20202,499.952,500.002,345.002,372.252,346.1447,70,068
08-Apr-20202,432.002,614.302,417.402,460.852,433.7697,91,862
07-Apr-20202,220.002,460.002,220.002,444.902,417.9985,10,114
03-Apr-20202,234.002,254.102,127.952,154.102,130.3941,21,436
01-Apr-20202,293.202,324.902,158.052,179.652,155.6627,74,626
31-Mar-20202,234.802,313.002,185.002,298.502,273.2028,09,269
30-Mar-20202,123.002,213.002,102.852,184.352,160.3128,09,606
27-Mar-20202,239.002,267.652,120.502,140.552,116.9929,18,646
26-Mar-20202,089.002,250.002,060.002,194.902,170.7432,01,540
25-Mar-20202,010.052,138.952,001.652,088.152,065.1739,59,038
24-Mar-20201,975.002,070.951,930.002,027.852,005.5357,88,124
23-Mar-20201,950.001,985.051,850.001,869.701,849.1235,74,673
20-Mar-20201,850.002,078.901,850.002,051.702,029.1242,52,245
19-Mar-20201,894.301,899.001,757.301,838.301,818.0750,95,006
18-Mar-20202,034.052,063.801,909.351,923.801,902.6239,10,994
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...