Skip to main content
logo
Hindustan Unilever Limited (NSE:HINDUNILVR)
India flag India · Delayed Price · Currency is INR
2,194.60
-31.10 (-1.40%)
At close: Mar 9, 2026

Hindustan Unilever Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20262,415.102,422.202,365.002,389.502,389.50-0.69%1,519,683
Jan 12, 20262,362.002,413.902,361.002,406.202,406.201.42%1,057,665
Jan 9, 20262,382.002,386.002,361.002,372.602,372.60-0.59%1,189,464
Jan 8, 20262,389.002,418.102,368.102,386.702,386.70-0.53%1,163,828
Jan 7, 20262,416.002,421.902,382.002,399.402,399.40-1.04%892,690
Jan 6, 20262,398.802,428.102,367.802,424.702,424.701.70%1,584,720
Jan 5, 20262,341.502,394.002,336.402,384.102,384.101.54%1,344,113
Jan 2, 20262,326.002,357.702,322.002,348.002,348.001.08%973,413
Jan 1, 20262,322.002,326.002,300.002,323.002,323.000.31%758,866
Dec 31, 20252,290.002,325.502,286.802,315.902,315.901.12%1,324,220
Dec 30, 20252,293.302,298.002,283.002,290.202,290.20-0.14%1,556,717
Dec 29, 20252,288.902,298.702,280.002,293.302,293.300.35%1,086,695
Dec 26, 20252,282.302,290.002,275.002,285.402,285.400.14%533,626