Hindustan Unilever Limited (BOM:500696)
India · Delayed Price · Currency is INR 1,868.00
-24.10 (-1.27%)
At close: Oct 7, 2026
BOM:500696 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,890.00 | 1,890.00 | 1,864.85 | 1,868.00 | 1,868.00 | -1.27% | 20,359 |
| Oct 6, 2026 | 1,849.00 | 1,893.65 | 1,833.65 | 1,892.10 | 1,892.10 | 2.83% | 48,295 |
| Oct 5, 2026 | 1,842.10 | 1,849.00 | 1,827.10 | 1,840.00 | 1,840.00 | -0.05% | 187,717 |
| Oct 1, 2026 | 1,874.95 | 1,874.95 | 1,828.35 | 1,841.00 | 1,841.00 | -2.17% | 114,523 |
| Sep 30, 2026 | 1,870.00 | 1,889.00 | 1,865.05 | 1,881.75 | 1,881.75 | 0.79% | 50,888 |
| Sep 29, 2026 | 1,896.00 | 1,896.00 | 1,866.40 | 1,867.00 | 1,867.00 | -1.53% | 76,662 |
| Sep 28, 2026 | 1,935.00 | 1,935.00 | 1,893.80 | 1,896.00 | 1,896.00 | -2.27% | 67,206 |
| Sep 25, 2026 | 1,933.00 | 1,940.70 | 1,916.00 | 1,940.00 | 1,940.00 | 0.36% | 23,443 |
| Sep 24, 2026 | 1,940.00 | 1,952.40 | 1,925.35 | 1,933.00 | 1,933.00 | -0.92% | 56,075 |
| Sep 23, 2026 | 1,936.05 | 1,952.15 | 1,936.05 | 1,951.00 | 1,951.00 | 0.83% | 84,991 |
| Sep 22, 2026 | 1,950.05 | 1,955.25 | 1,934.10 | 1,935.00 | 1,935.00 | -0.77% | 251,944 |
| Sep 21, 2026 | 1,933.05 | 1,966.65 | 1,933.05 | 1,950.00 | 1,950.00 | 0.78% | 40,119 |
| Sep 18, 2026 | 1,948.00 | 1,959.30 | 1,934.95 | 1,934.95 | 1,934.95 | -1.07% | 38,109 |
| Sep 17, 2026 | 1,960.10 | 1,968.70 | 1,948.10 | 1,955.95 | 1,955.95 | -0.38% | 40,607 |
| Sep 16, 2026 | 1,940.15 | 1,976.90 | 1,940.15 | 1,963.50 | 1,963.50 | 1.21% | 87,040 |
| Sep 15, 2026 | 1,940.15 | 1,968.95 | 1,936.55 | 1,940.00 | 1,940.00 | 0.31% | 160,477 |
| Sep 11, 2026 | 1,932.45 | 1,946.95 | 1,927.00 | 1,934.00 | 1,934.00 | -0.18% | 100,004 |
| Sep 10, 2026 | 1,940.00 | 1,950.00 | 1,937.00 | 1,937.50 | 1,937.50 | -0.39% | 31,099 |
| Sep 9, 2026 | 1,970.05 | 1,975.45 | 1,934.45 | 1,945.00 | 1,945.00 | -1.89% | 470,093 |
| Sep 8, 2026 | 1,967.00 | 1,990.50 | 1,957.60 | 1,982.50 | 1,982.50 | 0.84% | 49,231 |
| Sep 7, 2026 | 1,972.50 | 1,973.95 | 1,958.00 | 1,966.00 | 1,966.00 | -0.41% | 43,736 |
| Sep 4, 2026 | 1,979.65 | 1,984.00 | 1,951.00 | 1,974.00 | 1,974.00 | 0.91% | 49,247 |
| Sep 3, 2026 | 1,976.05 | 1,980.95 | 1,956.15 | 1,956.15 | 1,956.15 | -1.00% | 113,359 |
| Sep 2, 2026 | 1,986.20 | 1,986.20 | 1,962.40 | 1,976.00 | 1,976.00 | -0.95% | 64,722 |
| Sep 1, 2026 | 1,994.50 | 2,003.30 | 1,980.00 | 1,995.00 | 1,995.00 | - | 53,364 |
| Aug 31, 2026 | 2,009.90 | 2,009.90 | 1,986.55 | 1,995.00 | 1,995.00 | -0.77% | 41,266 |
| Aug 28, 2026 | 2,024.55 | 2,024.55 | 1,997.50 | 2,010.40 | 2,010.40 | 0.17% | 52,077 |
| Aug 27, 2026 | 2,020.00 | 2,027.00 | 2,004.10 | 2,007.00 | 2,007.00 | -1.13% | 132,678 |
| Aug 26, 2026 | 2,025.70 | 2,051.90 | 2,022.00 | 2,030.00 | 2,030.00 | 0.30% | 73,339 |
| Aug 25, 2026 | 2,030.10 | 2,031.15 | 2,012.00 | 2,024.00 | 2,024.00 | -0.15% | 63,012 |
| Aug 24, 2026 | 2,017.30 | 2,027.00 | 2,006.90 | 2,027.00 | 2,027.00 | 0.50% | 105,466 |
| Aug 21, 2026 | 2,030.65 | 2,032.00 | 2,012.05 | 2,017.00 | 2,017.00 | -0.96% | 63,677 |
| Aug 20, 2026 | 2,020.65 | 2,043.95 | 2,017.80 | 2,036.65 | 2,036.65 | 1.02% | 119,939 |
| Aug 19, 2026 | 2,036.00 | 2,041.50 | 2,008.45 | 2,016.00 | 2,016.00 | -0.98% | 87,246 |
| Aug 18, 2026 | 2,051.35 | 2,056.60 | 2,034.90 | 2,036.00 | 2,036.00 | -1.41% | 159,028 |
| Aug 17, 2026 | 2,075.00 | 2,075.00 | 2,057.30 | 2,065.20 | 2,065.20 | -1.15% | 210,976 |
| Aug 14, 2026 | 2,090.95 | 2,090.95 | 2,066.25 | 2,089.25 | 2,089.25 | -0.19% | 43,472 |
| Aug 13, 2026 | 2,063.00 | 2,093.20 | 2,054.65 | 2,093.20 | 2,093.20 | 1.72% | 81,072 |
| Aug 12, 2026 | 2,069.80 | 2,072.00 | 2,050.50 | 2,057.80 | 2,057.80 | -0.59% | 94,913 |
| Aug 11, 2026 | 2,093.95 | 2,093.95 | 2,065.90 | 2,070.00 | 2,070.00 | -0.86% | 46,145 |
| Aug 10, 2026 | 2,098.95 | 2,098.95 | 2,076.00 | 2,088.00 | 2,088.00 | 0.37% | 33,953 |
| Aug 7, 2026 | 2,083.95 | 2,099.50 | 2,079.70 | 2,080.40 | 2,080.40 | -0.22% | 79,099 |
| Aug 6, 2026 | 2,077.05 | 2,094.00 | 2,076.10 | 2,085.00 | 2,085.00 | 0.29% | 59,050 |
| Aug 5, 2026 | 2,090.10 | 2,098.00 | 2,075.00 | 2,079.00 | 2,079.00 | -0.24% | 42,620 |
| Aug 4, 2026 | 2,137.95 | 2,137.95 | 2,070.80 | 2,084.00 | 2,084.00 | -1.70% | 57,944 |
| Aug 3, 2026 | 2,121.45 | 2,124.10 | 2,105.00 | 2,120.00 | 2,120.00 | 0.91% | 47,825 |
| Jul 31, 2026 | 2,110.40 | 2,117.60 | 2,091.00 | 2,100.80 | 2,100.80 | -0.34% | 46,646 |
| Jul 30, 2026 | 2,118.00 | 2,132.00 | 2,087.35 | 2,108.05 | 2,108.05 | -0.48% | 88,015 |
| Jul 29, 2026 | 2,043.65 | 2,121.60 | 2,043.65 | 2,118.15 | 2,118.15 | 4.70% | 344,387 |
| Jul 28, 2026 | 2,174.75 | 2,212.00 | 2,019.00 | 2,023.15 | 2,023.15 | -6.97% | 481,225 |