Hindustan Unilever Limited (BOM:500696)
2,521.85
+84.85 (3.48%)
At close: Jul 31, 2025
Hindustan Unilever Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 31, 2025 | 2,418.00 | 2,548.20 | 2,418.00 | 2,521.85 | 2,521.85 | 3.48% | 212,656 |
Jul 30, 2025 | 2,437.55 | 2,450.45 | 2,399.45 | 2,437.00 | 2,437.00 | -0.68% | 39,034 |
Jul 29, 2025 | 2,442.30 | 2,457.35 | 2,429.20 | 2,453.75 | 2,453.75 | 0.47% | 34,876 |
Jul 28, 2025 | 2,415.10 | 2,448.00 | 2,412.50 | 2,442.25 | 2,442.25 | 1.12% | 15,955 |
Jul 25, 2025 | 2,430.00 | 2,430.00 | 2,406.00 | 2,415.10 | 2,415.10 | -0.89% | 23,862 |
Jul 24, 2025 | 2,451.75 | 2,464.95 | 2,420.40 | 2,436.70 | 2,436.70 | -0.60% | 42,475 |
Jul 23, 2025 | 2,480.75 | 2,484.00 | 2,441.25 | 2,451.35 | 2,451.35 | -1.19% | 26,278 |
Jul 22, 2025 | 2,474.15 | 2,484.45 | 2,454.00 | 2,480.75 | 2,480.75 | 0.65% | 8,194 |
Jul 21, 2025 | 2,490.95 | 2,492.85 | 2,456.90 | 2,464.70 | 2,464.70 | -0.97% | 30,541 |
Jul 18, 2025 | 2,510.00 | 2,512.35 | 2,481.10 | 2,488.90 | 2,488.90 | -0.85% | 33,193 |
Jul 17, 2025 | 2,510.65 | 2,525.00 | 2,506.60 | 2,510.30 | 2,510.30 | -0.25% | 17,694 |
Jul 16, 2025 | 2,526.30 | 2,533.35 | 2,508.25 | 2,516.65 | 2,516.65 | -0.38% | 13,585 |
Jul 15, 2025 | 2,512.10 | 2,529.90 | 2,510.75 | 2,526.30 | 2,526.30 | 0.40% | 28,431 |
Jul 14, 2025 | 2,500.00 | 2,532.10 | 2,492.60 | 2,516.25 | 2,516.25 | -0.15% | 335,646 |
Jul 11, 2025 | 2,460.00 | 2,530.00 | 2,460.00 | 2,520.10 | 2,520.10 | 4.61% | 443,416 |
Jul 10, 2025 | 2,422.65 | 2,430.90 | 2,398.65 | 2,409.05 | 2,409.05 | -0.56% | 22,387 |
Jul 9, 2025 | 2,386.75 | 2,439.70 | 2,386.75 | 2,422.65 | 2,422.65 | 1.24% | 101,893 |
Jul 8, 2025 | 2,400.05 | 2,417.00 | 2,386.10 | 2,393.00 | 2,393.00 | -0.72% | 50,117 |
Jul 7, 2025 | 2,344.80 | 2,415.00 | 2,343.00 | 2,410.30 | 2,410.30 | 3.01% | 219,303 |
Jul 4, 2025 | 2,321.45 | 2,341.00 | 2,312.20 | 2,339.80 | 2,339.80 | 1.19% | 19,062 |
Jul 3, 2025 | 2,296.40 | 2,326.00 | 2,296.40 | 2,312.20 | 2,312.20 | 0.23% | 79,939 |
Jul 2, 2025 | 2,290.15 | 2,308.90 | 2,287.00 | 2,306.95 | 2,306.95 | 0.47% | 50,905 |
Jul 1, 2025 | 2,295.75 | 2,302.25 | 2,288.00 | 2,296.20 | 2,296.20 | 0.06% | 31,504 |
Jun 30, 2025 | 2,308.00 | 2,316.90 | 2,288.00 | 2,294.75 | 2,294.75 | -0.49% | 99,915 |
Jun 27, 2025 | 2,289.90 | 2,309.55 | 2,280.00 | 2,306.15 | 2,306.15 | 1.14% | 21,716 |
Jun 26, 2025 | 2,297.50 | 2,297.50 | 2,271.00 | 2,280.20 | 2,280.20 | 0.09% | 43,709 |
Jun 25, 2025 | 2,284.80 | 2,290.65 | 2,271.20 | 2,278.05 | 2,278.05 | 0.67% | 33,958 |
Jun 24, 2025 | 2,291.80 | 2,302.55 | 2,259.35 | 2,262.95 | 2,262.95 | -0.44% | 584,907 |
Jun 23, 2025 | 2,258.05 | 2,288.45 | 2,258.05 | 2,273.05 | 2,273.05 | -1.38% | 19,202 |
Jun 20, 2025 | 2,291.05 | 2,313.75 | 2,291.05 | 2,304.90 | 2,280.90 | 0.47% | 35,867 |
Jun 19, 2025 | 2,297.70 | 2,308.00 | 2,290.10 | 2,294.20 | 2,270.31 | -0.14% | 46,597 |
Jun 18, 2025 | 2,320.65 | 2,331.40 | 2,286.00 | 2,297.35 | 2,273.43 | -1.35% | 53,137 |
Jun 17, 2025 | 2,324.95 | 2,334.10 | 2,313.80 | 2,328.85 | 2,304.60 | 0.13% | 448,350 |
Jun 16, 2025 | 2,319.10 | 2,336.10 | 2,313.00 | 2,325.85 | 2,301.63 | 0.29% | 203,337 |
Jun 13, 2025 | 2,329.80 | 2,329.80 | 2,301.30 | 2,319.10 | 2,294.95 | -0.65% | 64,783 |
Jun 12, 2025 | 2,380.05 | 2,385.00 | 2,325.00 | 2,334.35 | 2,310.04 | -1.76% | 148,758 |
Jun 11, 2025 | 2,395.35 | 2,402.00 | 2,371.05 | 2,376.15 | 2,351.41 | -0.80% | 72,293 |
Jun 10, 2025 | 2,399.00 | 2,402.00 | 2,379.55 | 2,395.35 | 2,370.41 | 0.11% | 279,785 |
Jun 9, 2025 | 2,389.45 | 2,397.90 | 2,379.30 | 2,392.60 | 2,367.69 | 0.16% | 81,840 |
Jun 6, 2025 | 2,370.75 | 2,396.20 | 2,370.75 | 2,388.85 | 2,363.98 | 0.49% | 72,210 |
Jun 5, 2025 | 2,363.00 | 2,379.80 | 2,348.70 | 2,377.10 | 2,352.35 | 0.60% | 36,903 |
Jun 4, 2025 | 2,352.15 | 2,367.25 | 2,343.00 | 2,362.95 | 2,338.35 | 0.46% | 47,786 |
Jun 3, 2025 | 2,369.95 | 2,374.20 | 2,342.45 | 2,352.15 | 2,327.66 | -0.88% | 213,842 |
Jun 2, 2025 | 2,342.25 | 2,383.90 | 2,342.25 | 2,372.95 | 2,348.24 | 1.00% | 43,839 |
May 30, 2025 | 2,357.50 | 2,375.00 | 2,342.95 | 2,349.35 | 2,324.89 | -0.78% | 65,611 |
May 29, 2025 | 2,364.05 | 2,375.45 | 2,356.00 | 2,367.70 | 2,343.05 | 0.25% | 94,160 |
May 28, 2025 | 2,390.00 | 2,390.00 | 2,352.50 | 2,361.75 | 2,337.16 | -0.81% | 28,547 |
May 27, 2025 | 2,393.75 | 2,407.90 | 2,360.70 | 2,381.00 | 2,356.21 | -0.53% | 77,765 |
May 26, 2025 | 2,359.10 | 2,397.00 | 2,359.10 | 2,393.75 | 2,368.83 | 1.53% | 23,017 |
May 23, 2025 | 2,333.95 | 2,364.50 | 2,329.65 | 2,357.75 | 2,333.20 | 1.15% | 38,131 |