Skip to main content
logo
Hindustan Unilever Limited (NSE:HINDUNILVR)
India flag India · Delayed Price · Currency is INR
2,629.90
-18.10 (-0.68%)
Aug 22, 2025, 3:30 PM IST

Hindustan Unilever Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252,647.002,658.502,619.002,629.902,629.90-0.68%1,223,430
Aug 21, 20252,667.102,667.102,627.302,648.002,648.00-0.82%2,235,686
Aug 20, 20252,599.002,680.002,588.502,669.802,669.802.50%3,156,954
Aug 19, 20252,572.202,615.002,558.402,604.802,604.801.43%1,400,717
Aug 18, 20252,539.002,597.002,521.302,568.102,568.103.53%3,089,136
Aug 14, 20252,498.902,509.002,473.202,480.602,480.60-0.58%1,104,362
Aug 13, 20252,485.002,501.502,473.402,495.102,495.100.45%969,803
Aug 12, 20252,518.002,536.602,480.102,483.802,483.80-1.37%1,406,211
Aug 11, 20252,490.102,524.502,478.502,518.402,518.400.79%992,436
Aug 8, 20252,516.002,529.902,486.602,498.602,498.60-0.75%839,794
Aug 7, 20252,535.702,544.002,495.002,517.502,517.50-0.71%847,151
Aug 6, 20252,538.702,563.102,526.602,535.602,535.600.04%885,487
Aug 5, 20252,537.502,553.002,517.302,534.702,534.70-0.35%756,361
Aug 4, 20252,547.002,583.202,535.102,543.702,543.70-0.39%1,293,028
Aug 1, 20252,550.002,727.502,536.902,553.702,553.701.29%4,259,653
Jul 31, 20252,420.102,549.002,420.102,521.202,521.203.44%5,505,507
Jul 30, 20252,442.002,452.902,398.502,437.402,437.40-0.66%1,224,146
Jul 29, 20252,444.802,457.502,429.702,453.602,453.600.49%732,282
Jul 28, 20252,415.402,448.302,412.302,441.602,441.601.08%987,995
Jul 25, 20252,426.102,428.602,405.402,415.402,415.40-0.92%769,388
Jul 24, 20252,455.902,466.002,421.002,437.802,437.80-0.51%693,984
Jul 23, 20252,481.002,487.002,442.002,450.402,450.40-1.18%1,320,795
Jul 22, 20252,470.002,485.002,452.602,479.702,479.700.60%861,632
Jul 21, 20252,490.902,493.602,455.402,464.902,464.90-0.99%1,169,960
Jul 18, 20252,514.902,514.902,481.502,489.602,489.60-0.80%771,112
Jul 17, 20252,513.002,525.402,506.202,509.802,509.80-0.31%807,474
Jul 16, 20252,526.302,532.902,507.502,517.602,517.60-0.37%1,284,379
Jul 15, 20252,520.702,529.902,510.002,526.902,526.900.41%1,700,294
Jul 14, 20252,500.002,532.502,490.002,516.602,516.60-0.12%2,427,712
Jul 11, 20252,500.002,530.002,461.002,519.602,519.604.62%7,242,235
Jul 10, 20252,423.402,434.002,397.602,408.402,408.40-0.62%1,053,695
Jul 9, 20252,399.002,439.702,397.102,423.402,423.401.28%1,741,690
Jul 8, 20252,405.402,418.502,386.002,392.702,392.70-0.73%1,471,046
Jul 7, 20252,341.002,415.702,341.002,410.402,410.403.04%2,701,583
Jul 4, 20252,318.002,341.402,310.302,339.302,339.301.12%1,242,346
Jul 3, 20252,310.002,326.902,304.002,313.402,313.400.27%1,060,039
Jul 2, 20252,295.002,309.002,287.602,307.102,307.100.51%1,128,034
Jul 1, 20252,300.002,302.602,286.602,295.502,295.500.04%759,914
Jun 30, 20252,309.902,317.002,288.002,294.602,294.60-0.53%1,403,754
Jun 27, 20252,280.802,310.502,279.302,306.902,306.901.14%1,050,745
Jun 26, 20252,288.902,291.002,271.602,280.802,280.800.09%1,874,722
Jun 25, 20252,279.002,290.502,271.402,278.702,278.700.69%1,047,270
Jun 24, 20252,295.002,301.002,260.302,263.102,263.10-0.53%2,440,747
Jun 23, 20252,283.402,286.002,258.702,275.102,275.10-1.35%842,856
Jun 20, 20252,295.002,313.002,292.402,306.202,282.200.52%2,685,864
Jun 19, 20252,300.102,307.802,290.302,294.202,270.32-0.13%1,214,549
Jun 18, 20252,327.702,331.402,285.502,297.302,273.39-1.34%2,056,563
Jun 17, 20252,320.002,333.102,313.102,328.602,304.370.05%1,119,284
Jun 16, 20252,320.002,336.602,313.102,327.402,303.180.36%1,105,297
Jun 13, 20252,305.002,324.902,302.002,319.002,294.87-0.59%1,740,682