Skip to main content
logo
Hindustan Unilever Limited (NSE:HINDUNILVR)
India flag India · Delayed Price · Currency is INR
2,090.60
-3.10 (-0.15%)
Jun 3, 2026, 3:29 PM IST

Hindustan Unilever Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262,092.002,099.602,072.202,090.602,090.60-0.15%1,544,973
Jun 2, 20262,079.002,097.002,065.702,093.702,093.700.45%2,148,903
Jun 1, 20262,158.502,167.502,080.302,084.302,084.30-3.21%1,470,488
May 29, 20262,133.502,207.802,118.102,153.502,153.50-2.04%17,701,620
May 27, 20262,205.102,214.602,187.002,198.402,198.40-0.50%616,538
May 26, 20262,199.602,220.002,190.002,209.402,209.400.59%2,302,703
May 25, 20262,215.002,238.102,192.902,196.502,196.50-0.32%780,722
May 22, 20262,180.002,224.502,175.402,203.602,203.601.13%1,382,889
May 21, 20262,224.002,229.002,176.002,179.002,179.00-1.37%1,581,812
May 20, 20262,224.902,226.902,201.002,209.302,209.30-1.06%1,071,994
May 19, 20262,242.002,282.002,229.502,232.902,232.90-0.94%1,145,022
May 18, 20262,263.102,265.002,224.702,254.202,254.20-0.79%1,118,204
May 15, 20262,248.702,298.902,246.202,272.202,272.201.05%1,038,522
May 14, 20262,268.002,285.902,245.002,248.702,248.70-0.82%1,380,764
May 13, 20262,265.002,295.802,250.002,267.302,267.300.23%1,308,559
May 12, 20262,285.302,307.002,256.002,262.002,262.00-1.96%983,506
May 11, 20262,277.102,317.102,259.202,307.202,307.200.85%1,903,862
May 8, 20262,272.202,297.302,256.002,287.702,287.700.68%1,104,526
May 7, 20262,310.002,327.902,268.102,272.202,272.20-1.94%1,859,012
May 6, 20262,330.002,339.402,288.302,317.102,317.10-0.44%1,196,175
May 5, 20262,301.502,335.402,288.102,327.402,327.400.78%1,741,424
May 4, 20262,268.802,365.802,268.802,309.302,309.302.59%2,554,255
Apr 30, 20262,312.002,368.802,211.602,250.902,250.90-2.74%4,434,979
Apr 29, 20262,305.002,349.702,291.002,314.402,314.401.09%1,778,765
Apr 28, 20262,321.002,334.402,281.102,289.502,289.50-1.67%1,629,120
Apr 27, 20262,334.902,362.802,325.002,328.302,328.300.04%1,099,681
Apr 24, 20262,388.602,388.602,299.002,327.302,327.30-1.65%1,676,706
Apr 23, 20262,336.002,400.002,336.002,366.402,366.40-0.10%2,063,531
Apr 22, 20262,310.402,408.002,310.402,368.802,368.802.51%5,558,325
Apr 21, 20262,238.702,335.702,227.202,310.702,310.703.55%3,217,281
Apr 20, 20262,240.802,253.402,223.202,231.502,231.50-0.42%1,460,822
Apr 17, 20262,142.002,245.002,133.002,240.802,240.804.75%4,882,697
Apr 16, 20262,158.002,163.702,129.102,139.102,139.10-0.86%1,845,734
Apr 15, 20262,140.902,168.002,140.902,157.602,157.601.43%1,552,971
Apr 13, 20262,131.002,140.702,113.502,127.202,127.20-1.30%1,994,541
Apr 10, 20262,133.202,170.002,121.402,155.302,155.301.04%2,144,484
Apr 9, 20262,145.502,162.902,115.002,133.202,133.20-0.58%2,506,245
Apr 8, 20262,130.002,192.802,130.002,145.602,145.601.66%3,794,437
Apr 7, 20262,064.702,119.502,050.802,110.602,110.601.24%2,709,707
Apr 6, 20262,065.302,092.802,041.902,084.802,084.800.94%1,661,298
Apr 2, 20262,055.002,069.902,022.502,065.302,065.300.03%1,431,905
Apr 1, 20262,119.902,119.902,052.002,064.702,064.700.46%2,028,470
Mar 30, 20262,064.002,082.402,046.202,055.202,055.20-0.93%2,482,193
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