Skip to main content
logo
Hindustan Unilever Limited (BOM:500696)
India flag India · Delayed Price · Currency is INR
2,085.15
-60.80 (-2.83%)
At close: Jun 1, 2026

BOM:500696 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 20262,174.052,174.052,081.002,085.152,085.15-2.83%47,318
May 29, 20262,177.752,207.002,117.102,145.952,145.95-2.36%167,375
May 27, 20262,205.002,215.302,187.352,197.852,197.85-0.53%112,746
May 26, 20262,197.602,217.502,191.752,209.552,209.550.55%64,352
May 25, 20262,223.952,237.002,193.202,197.452,197.45-0.21%21,776
May 22, 20262,181.002,223.452,175.352,202.002,202.001.06%28,834
May 21, 20262,220.002,225.452,175.802,178.802,178.80-1.37%100,985
May 20, 20262,229.952,229.952,201.002,209.052,209.05-1.03%56,549
May 19, 20262,239.552,282.502,229.652,231.952,231.95-1.02%62,793
May 18, 20262,268.752,268.752,225.002,254.902,254.90-0.71%24,564
May 15, 20262,248.702,297.752,246.252,271.002,271.001.00%36,228
May 14, 20262,267.702,285.602,245.102,248.602,248.60-0.84%229,551
May 13, 20262,263.002,295.852,250.002,267.752,267.750.05%72,775
May 12, 20262,280.002,305.552,256.102,266.702,266.70-1.76%95,714
May 11, 20262,276.452,317.102,262.202,307.302,307.300.85%101,307
May 8, 20262,276.852,297.152,257.252,287.902,287.900.66%43,335
May 7, 20262,311.002,328.302,268.002,272.802,272.80-1.95%158,578
May 6, 20262,324.152,339.752,288.202,318.002,318.00-0.45%117,986
May 5, 20262,308.352,335.002,289.552,328.402,328.400.84%370,029
May 4, 20262,280.402,365.002,276.702,309.052,309.052.60%111,569
Apr 30, 20262,323.252,368.952,211.402,250.602,250.60-2.70%304,810
Apr 29, 20262,299.952,350.002,291.352,313.052,313.051.08%83,770
Apr 28, 20262,325.502,334.252,280.302,288.252,288.25-1.69%76,547
Apr 27, 20262,336.352,361.002,325.002,327.602,327.60-0.06%40,527
Apr 24, 20262,380.002,382.652,300.002,329.002,329.00-1.55%142,838
Apr 23, 20262,345.002,399.952,340.102,365.752,365.75-0.12%39,453
Apr 22, 20262,310.002,408.202,310.002,368.702,368.702.75%379,766
Apr 21, 20262,236.052,334.902,229.102,305.402,305.403.13%175,586
Apr 20, 20262,240.002,252.452,223.002,235.502,235.50-0.25%103,406
Apr 17, 20262,135.652,244.502,133.052,241.102,241.104.75%261,593
Apr 16, 20262,165.002,165.002,129.002,139.452,139.45-0.79%139,571
Apr 15, 20262,138.352,168.152,138.352,156.502,156.501.36%85,567
Apr 13, 20262,126.602,139.952,113.352,127.502,127.50-1.30%101,561
Apr 10, 20262,133.002,169.752,121.802,155.602,155.601.03%114,612
Apr 9, 20262,159.702,163.002,115.152,133.702,133.70-0.56%89,132
Apr 8, 20262,130.002,192.402,130.002,145.652,145.651.68%266,089
Apr 7, 20262,079.302,119.502,050.602,110.202,110.201.30%47,500
Apr 6, 20262,070.002,091.802,042.052,083.052,083.050.87%42,843
Apr 2, 20262,063.952,069.952,023.052,065.002,065.000.03%75,293
Apr 1, 20262,125.352,125.402,051.552,064.452,064.450.42%106,550
Mar 30, 20262,060.052,082.002,046.102,055.802,055.80-0.93%164,775
Mar 27, 20262,122.152,127.452,068.352,075.002,075.00-2.85%180,473
Mar 25, 20262,189.502,189.502,088.002,135.902,135.902.46%288,261
Mar 24, 20262,065.202,114.002,065.202,084.702,084.701.49%86,829
Mar 23, 20262,050.302,096.452,033.002,054.102,054.10-1.43%164,386
Mar 20, 20262,091.752,100.002,068.902,083.902,083.900.31%76,661
Mar 19, 20262,115.002,131.302,071.002,077.452,077.45-2.75%110,489
Mar 18, 20262,167.502,175.002,130.502,136.152,136.15-1.04%227,811
Mar 17, 20262,173.952,183.152,147.252,158.502,158.50-0.73%91,699
Mar 16, 20262,161.002,186.002,154.002,174.452,174.450.64%87,420