Singapore markets open in 5 hours 47 minutes

Hindustan Unilever Limited (HINDUNILVR.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
2,323.30-26.30 (-1.12%)
At close: 03:29PM IST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 20242,349.552,355.802,317.652,323.302,323.30812,060
14 May 20242,360.602,372.302,346.752,349.602,349.60689,430
13 May 20242,374.002,381.652,347.902,360.652,360.651,170,617
10 May 20242,321.002,371.002,321.002,362.552,362.552,610,266
09 May 20242,340.602,362.102,319.452,325.652,325.651,558,987
08 May 20242,366.402,372.252,325.002,341.052,341.051,813,439
07 May 20242,266.002,389.602,259.002,379.402,379.408,277,810
06 May 20242,225.002,261.502,212.002,256.202,256.201,619,256
03 May 20242,232.002,235.652,204.002,217.052,217.052,595,307
02 May 20242,205.052,243.202,205.052,226.302,226.302,140,383
30 Apr 20242,232.052,240.252,225.002,230.452,230.452,119,102
29 Apr 20242,234.002,234.002,220.002,226.102,226.101,395,292
26 Apr 20242,245.002,255.002,218.602,222.652,222.652,307,512
25 Apr 20242,238.052,239.852,215.102,230.852,230.854,951,866
24 Apr 20242,266.052,268.352,245.652,260.252,260.251,404,398
23 Apr 20242,253.002,273.502,248.702,262.752,262.751,991,778
22 Apr 20242,250.002,253.552,229.052,241.502,241.501,804,108
19 Apr 20242,220.002,243.752,196.002,231.602,231.602,337,694
18 Apr 20242,215.052,237.702,209.052,214.802,214.803,392,171
16 Apr 20242,183.002,231.252,172.052,220.802,220.802,821,129
15 Apr 20242,227.702,227.752,190.002,194.052,194.054,909,564
12 Apr 20242,260.902,264.852,228.602,232.302,232.303,388,551
10 Apr 20242,276.902,276.902,257.702,260.902,260.902,308,993
09 Apr 20242,271.002,274.602,255.752,264.152,264.151,189,343
08 Apr 20242,277.002,288.952,267.202,268.952,268.951,127,294
05 Apr 20242,264.952,280.502,258.102,266.952,266.951,153,449
04 Apr 20242,270.002,282.002,249.252,264.952,264.951,890,255
03 Apr 20242,281.852,281.852,261.052,265.202,265.201,175,309
02 Apr 20242,298.002,298.002,277.052,286.702,286.701,221,495
01 Apr 20242,270.002,295.002,262.002,285.902,285.901,427,873
28 Mar 20242,245.002,287.902,240.102,264.352,264.353,186,360
27 Mar 20242,250.002,263.002,236.002,239.702,239.702,168,861
26 Mar 20242,232.102,259.152,232.002,240.002,240.003,027,027
22 Mar 20242,239.052,266.002,232.052,256.552,256.553,507,809
21 Mar 20242,234.002,259.152,234.002,242.352,242.353,504,486
20 Mar 20242,250.002,265.452,240.002,241.952,241.952,995,013
19 Mar 20242,283.252,303.902,246.852,266.952,266.954,220,638
18 Mar 20242,320.802,325.002,297.002,299.952,299.952,487,402
15 Mar 20242,330.052,336.952,315.902,327.702,327.702,751,403
14 Mar 20242,304.852,341.702,301.852,334.602,334.602,292,515
13 Mar 20242,375.002,375.002,303.852,312.602,312.602,322,669
12 Mar 20242,380.002,385.002,360.802,378.152,378.151,012,157
11 Mar 20242,409.002,413.002,383.552,389.852,389.852,040,761
07 Mar 20242,404.952,426.002,403.002,419.552,419.551,820,704
06 Mar 20242,404.002,408.852,375.302,400.802,400.801,354,111
05 Mar 20242,405.002,420.002,391.102,399.852,399.851,587,199
04 Mar 20242,416.202,427.902,404.402,422.002,422.001,501,261
01 Mar 20242,416.952,438.802,404.002,409.702,409.702,326,244
29 Feb 20242,425.002,428.802,397.252,412.302,412.302,848,084
28 Feb 20242,411.102,425.002,401.002,421.552,421.55629,152
27 Feb 20242,404.052,408.952,389.152,405.302,405.301,120,424
26 Feb 20242,391.102,406.552,380.002,404.252,404.25831,596
23 Feb 20242,388.552,405.502,383.952,394.102,394.101,210,775
22 Feb 20242,420.302,420.302,365.752,388.102,388.102,258,516
21 Feb 20242,404.102,422.802,394.102,407.102,407.101,127,778
20 Feb 20242,370.102,408.452,368.202,404.102,404.101,032,995
19 Feb 20242,389.502,394.952,373.802,387.152,387.15576,683
16 Feb 20242,369.952,382.002,357.602,375.252,375.252,363,302
15 Feb 20242,368.352,384.702,346.752,350.852,350.852,553,695
14 Feb 20242,385.002,394.002,370.002,387.952,387.951,397,975
13 Feb 20242,390.002,400.952,380.102,394.002,394.00957,865
12 Feb 20242,424.102,429.852,382.002,385.652,385.651,292,460
09 Feb 20242,417.052,428.452,406.102,424.152,424.15886,474
08 Feb 20242,441.802,441.802,399.002,417.052,417.051,758,661
07 Feb 20242,439.902,439.902,411.552,425.452,425.451,149,076
06 Feb 20242,424.952,441.352,418.052,426.352,426.351,557,511
05 Feb 20242,464.002,464.752,412.752,419.502,419.501,315,445
02 Feb 20242,477.002,486.902,442.002,452.602,452.601,956,115
01 Feb 20242,475.102,511.552,468.352,473.602,473.601,727,534
31 Jan 20242,450.002,485.902,441.752,481.552,481.551,445,004
30 Jan 20242,454.002,494.552,447.302,458.652,458.651,793,711
29 Jan 20242,410.002,449.002,410.002,444.402,444.401,587,091
25 Jan 20242,454.802,468.002,420.202,428.302,428.302,364,765
24 Jan 20242,388.002,445.902,367.152,441.652,441.651,551,469
23 Jan 20242,451.002,480.502,365.452,375.552,375.554,369,332
19 Jan 20242,565.002,573.952,532.002,565.402,565.401,323,064
18 Jan 20242,570.002,570.002,537.552,548.002,548.001,273,095
17 Jan 20242,549.002,571.352,539.752,562.902,562.903,047,652
16 Jan 20242,573.202,584.602,556.352,569.102,569.101,599,406
15 Jan 20242,546.002,578.752,531.002,573.202,573.201,391,204
12 Jan 20242,533.502,555.002,511.852,544.002,544.002,979,841
11 Jan 20242,580.002,589.002,531.852,536.202,536.202,399,600
10 Jan 20242,580.002,594.302,565.002,577.402,577.40881,278
09 Jan 20242,582.552,589.002,571.552,579.752,579.751,017,205
08 Jan 20242,624.952,626.002,566.502,578.252,578.251,189,828
05 Jan 20242,595.002,629.902,595.002,620.052,620.051,150,738
04 Jan 20242,606.552,623.002,588.052,592.552,592.551,376,844
03 Jan 20242,599.002,628.602,595.552,606.552,606.551,008,270
02 Jan 20242,648.002,653.952,607.002,613.802,613.801,310,629
01 Jan 20242,663.852,669.402,638.002,654.752,654.75526,353
29 Dec 20232,633.802,667.102,621.252,663.952,663.951,305,681
28 Dec 20232,613.852,640.002,606.852,633.802,633.801,635,216
27 Dec 20232,586.002,612.002,580.902,608.302,608.301,073,278
26 Dec 20232,575.602,591.652,567.052,584.752,584.75893,776
22 Dec 20232,559.202,579.752,546.802,575.602,575.601,174,984
21 Dec 20232,542.252,580.002,536.002,553.202,553.201,945,695
20 Dec 20232,572.952,572.952,547.002,557.502,557.501,468,642
19 Dec 20232,535.052,566.952,535.002,560.702,560.701,656,220
18 Dec 20232,520.152,544.502,515.002,535.502,535.501,969,036
15 Dec 20232,520.002,532.002,507.002,522.902,522.902,543,337
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...