Skip to main content
logo
Hindustan Unilever Limited (NSE:HINDUNILVR)
India flag India · Delayed Price · Currency is INR
2,074.40
-60.40 (-2.83%)
At close: Mar 27, 2026

Hindustan Unilever Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,123.302,127.002,069.502,074.402,074.40-2.83%2,789,151
Mar 25, 20262,098.002,154.702,086.002,134.802,134.802.39%2,069,217
Mar 24, 20262,070.002,115.002,066.002,085.002,085.001.60%1,702,418
Mar 23, 20262,062.302,097.002,033.302,052.202,052.20-1.46%2,599,535
Mar 20, 20262,099.702,099.802,069.002,082.702,082.700.26%2,429,744
Mar 19, 20262,112.002,133.602,070.102,077.302,077.30-2.72%2,098,905
Mar 18, 20262,165.002,175.002,129.702,135.302,135.30-1.06%2,441,148
Mar 17, 20262,172.802,184.802,145.502,158.202,158.20-0.80%1,705,956
Mar 16, 20262,169.602,186.702,154.002,175.702,175.700.73%1,981,511
Mar 13, 20262,136.002,191.902,120.302,160.002,160.001.08%2,298,875
Mar 12, 20262,165.102,165.102,109.302,136.902,136.90-1.13%1,791,973
Mar 11, 20262,190.202,195.002,156.002,161.402,161.40-1.31%1,313,256
Mar 10, 20262,224.002,224.002,175.002,190.202,190.20-0.20%1,084,986
Mar 9, 20262,199.002,200.002,170.402,194.602,194.60-1.40%1,512,817
Mar 6, 20262,245.102,250.002,219.502,225.702,225.70-1.30%1,674,258
Mar 5, 20262,275.502,277.802,228.402,255.002,255.00-0.28%1,751,288
Mar 4, 20262,292.902,311.602,252.102,261.302,261.30-2.56%2,648,737
Mar 2, 20262,303.002,354.002,290.202,320.602,320.60-0.75%2,273,224
Feb 27, 20262,369.302,378.902,330.602,338.102,338.10-1.90%3,053,227
Feb 26, 20262,378.002,387.302,355.202,383.302,383.300.35%1,470,677
Feb 25, 20262,368.902,380.002,349.002,374.902,374.900.69%1,158,620
Feb 24, 20262,331.102,372.002,330.302,358.602,358.600.56%1,544,803
Feb 23, 20262,325.002,350.002,320.802,345.402,345.401.34%1,300,035
Feb 20, 20262,285.002,331.202,278.302,314.502,314.501.54%1,716,316
Feb 19, 20262,336.002,337.402,275.602,279.302,279.30-1.90%940,180
Feb 18, 20262,312.602,328.902,306.002,323.502,323.500.48%830,787
Feb 17, 20262,309.302,326.002,303.402,312.302,312.30-0.29%1,233,244
Feb 16, 20262,308.102,327.002,288.102,319.002,319.000.60%2,036,833
Feb 13, 20262,400.002,400.002,300.302,305.202,305.20-4.34%2,791,519
Feb 12, 20262,475.002,479.602,350.102,409.702,409.70-2.16%4,656,164
Feb 11, 20262,460.002,470.602,447.002,462.902,462.900.38%1,137,856
Feb 10, 20262,435.002,458.102,430.102,453.602,453.600.76%792,532
Feb 9, 20262,425.002,439.002,402.002,435.002,435.000.45%958,484
Feb 6, 20262,354.402,429.002,337.502,424.202,424.202.96%1,421,995
Feb 5, 20262,362.502,423.002,351.602,354.402,354.40-0.70%1,962,066
Feb 4, 20262,360.602,393.502,356.802,371.002,371.000.10%1,232,755
Feb 3, 20262,390.002,399.902,343.302,368.602,368.600.48%1,553,270
Feb 2, 20262,356.102,360.002,303.002,357.302,357.300.28%1,375,089
Feb 1, 20262,373.002,384.902,330.302,350.702,350.70-0.94%780,378
Jan 30, 20262,341.002,385.002,340.002,373.002,373.000.87%2,090,462
Jan 29, 20262,370.502,374.702,312.002,352.602,352.60-1.08%1,478,536
Jan 28, 20262,403.102,420.202,340.602,378.402,378.40-0.94%1,797,593
Jan 27, 20262,412.002,421.602,380.502,400.902,400.90-0.36%2,060,117
Jan 23, 20262,400.002,434.302,376.802,409.502,409.500.79%1,378,097
Jan 22, 20262,368.902,402.002,365.702,390.602,390.600.95%1,745,964
Jan 21, 20262,379.102,400.502,360.002,368.002,368.00-0.47%1,020,245
Jan 20, 20262,423.002,439.002,368.502,379.102,379.10-1.44%1,460,806
Jan 19, 20262,353.002,425.402,353.002,413.902,413.902.27%1,505,238
Jan 16, 20262,370.002,372.902,348.902,360.402,360.400.29%1,367,606
Jan 14, 20262,398.902,398.902,341.002,353.502,353.50-1.51%1,027,639