Skip to main content
logo
Hindustan Unilever Limited (NSE:HINDUNILVR)
India flag India · Delayed Price · Currency is INR
2,012.10
-8.90 (-0.44%)
Aug 27, 2026, 3:15 PM IST

Hindustan Unilever Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20262,020.002,028.002,004.302,009.002,009.00-0.59%989,046
Aug 26, 20262,030.302,051.902,021.002,021.002,021.00-0.16%765,343
Aug 25, 20262,024.002,029.202,012.002,024.202,024.20-0.29%1,019,583
Aug 24, 20262,019.902,030.002,006.202,030.002,030.000.74%891,171
Aug 21, 20262,028.002,034.702,012.002,015.002,015.00-0.64%857,550
Aug 20, 20262,022.902,043.602,018.202,028.002,028.000.36%1,401,471
Aug 19, 20262,035.002,041.702,008.302,020.702,020.70-0.70%1,449,442
Aug 18, 20262,055.002,060.002,034.902,035.002,035.00-0.97%1,234,596
Aug 17, 20262,070.902,076.002,055.002,055.002,055.00-1.06%1,024,288
Aug 14, 20262,089.002,090.902,066.402,077.002,077.00-0.72%1,148,419
Aug 13, 20262,063.002,092.002,052.902,092.002,092.001.41%1,186,057
Aug 12, 20262,065.002,072.102,050.102,063.002,063.00-0.09%995,523
Aug 11, 20262,086.002,086.502,063.802,064.902,064.90-1.07%956,661
Aug 10, 20262,096.002,097.002,076.002,087.202,087.20-0.42%1,118,008
Aug 7, 20262,083.102,099.402,077.202,096.002,096.000.79%1,054,665
Aug 6, 20262,081.002,094.002,075.202,079.502,079.50-0.28%1,160,270
Aug 5, 20262,085.302,097.802,074.202,085.302,085.30-0.53%1,150,148
Aug 4, 20262,119.102,119.102,070.202,096.502,096.50-1.94%1,657,094
Aug 3, 20262,107.002,138.002,105.302,138.002,138.001.75%740,649
Jul 31, 20262,119.602,119.602,091.102,101.302,101.30-0.31%1,759,019
Jul 30, 20262,120.002,132.602,088.002,107.902,107.90-0.47%2,602,039
Jul 29, 20262,050.502,123.002,047.002,117.802,117.804.70%5,183,374
Jul 28, 20262,174.602,213.002,016.002,022.702,022.70-6.99%9,947,304
Jul 27, 20262,155.002,181.302,152.402,174.602,174.601.38%698,681
Jul 24, 20262,148.002,163.002,139.002,145.002,145.00-0.78%1,603,494
Jul 23, 20262,150.002,166.002,139.902,161.802,161.800.33%833,281
Jul 22, 20262,139.702,159.902,130.002,154.602,154.600.56%819,175
Jul 21, 20262,139.702,147.702,127.502,142.502,142.500.13%1,032,417
Jul 20, 20262,153.802,153.802,128.402,139.702,139.70-0.19%689,849
Jul 17, 20262,100.002,154.502,092.102,143.802,143.802.16%1,059,832
Jul 16, 20262,104.902,123.002,096.002,098.402,098.40-0.20%2,143,092
Jul 15, 20262,121.002,128.502,091.002,102.602,102.60-0.83%2,029,614
Jul 14, 20262,125.002,145.002,116.102,120.202,120.20-0.49%2,681,897
Jul 13, 20262,143.002,143.002,120.002,130.602,130.60-0.93%1,833,988
Jul 10, 20262,151.502,178.002,145.002,150.602,150.600.28%1,665,179
Jul 9, 20262,139.002,166.802,137.102,144.502,144.500.41%2,201,039
Jul 8, 20262,199.002,199.002,130.002,135.802,135.80-3.30%1,326,689
Jul 7, 20262,200.002,219.402,193.702,208.802,208.800.31%2,552,492
Jul 6, 20262,202.102,221.402,190.302,202.002,202.000.04%2,131,061
Jul 3, 20262,224.902,239.302,190.002,201.202,201.20-0.43%1,536,616
Jul 2, 20262,186.002,216.002,179.202,210.602,210.601.31%2,585,362
Jul 1, 20262,133.502,190.002,120.202,182.002,182.003.01%2,497,576
Jun 30, 20262,151.002,151.302,114.202,118.202,118.20-1.54%2,364,422
Jun 29, 20262,172.002,189.902,143.002,151.302,151.30-1.05%1,423,514
Jun 25, 20262,161.002,200.902,161.002,174.202,174.200.76%1,898,262
Jun 24, 20262,160.002,166.002,140.002,157.802,157.80-0.11%942,271
Jun 23, 20262,160.102,179.702,156.002,160.102,160.10-0.13%710,082
Jun 22, 20262,203.702,208.202,182.502,184.902,162.90-0.44%765,860
Jun 19, 20262,209.602,210.602,179.902,194.602,172.50-1.08%1,508,994
Jun 18, 20262,208.702,221.602,196.802,218.502,196.160.95%1,120,482