Hindustan Unilever Limited (NSE:HINDUNILVR)
India · Delayed Price · Currency is INR 1,898.30
+33.70 (1.81%)
Nov 2, 2026, 3:29 PM IST
Hindustan Unilever Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,865.90 | 1,904.60 | 1,865.50 | 1,898.30 | 1,898.30 | 1.81% | 1,089,533 |
| Oct 30, 2026 | 1,858.00 | 1,865.50 | 1,840.40 | 1,864.60 | 1,864.60 | 0.34% | 1,597,400 |
| Oct 29, 2026 | 1,812.80 | 1,878.60 | 1,804.00 | 1,858.20 | 1,858.20 | 2.34% | 2,653,805 |
| Oct 28, 2026 | 1,811.80 | 1,861.20 | 1,765.50 | 1,815.80 | 1,815.80 | -0.12% | 3,364,735 |
| Oct 27, 2026 | 1,809.00 | 1,818.00 | 1,758.20 | 1,818.00 | 1,818.00 | -0.03% | 3,796,225 |
| Oct 26, 2026 | 1,809.10 | 1,818.60 | 1,783.20 | 1,818.60 | 1,818.60 | 0.21% | 672,093 |
| Oct 23, 2026 | 1,833.90 | 1,835.00 | 1,781.10 | 1,814.70 | 1,814.70 | -0.74% | 1,192,732 |
| Oct 22, 2026 | 1,841.00 | 1,844.90 | 1,810.60 | 1,828.30 | 1,828.30 | -1.18% | 1,012,306 |
| Oct 21, 2026 | 1,854.00 | 1,869.70 | 1,833.00 | 1,850.20 | 1,850.20 | -0.16% | 664,074 |
| Oct 19, 2026 | 1,885.00 | 1,889.00 | 1,848.10 | 1,853.20 | 1,853.20 | -2.14% | 1,226,363 |
| Oct 16, 2026 | 1,897.10 | 1,897.50 | 1,868.60 | 1,893.80 | 1,893.80 | -0.17% | 1,258,552 |
| Oct 15, 2026 | 1,893.50 | 1,926.80 | 1,886.50 | 1,897.10 | 1,897.10 | 0.08% | 1,308,283 |
| Oct 14, 2026 | 1,876.00 | 1,908.30 | 1,871.50 | 1,895.50 | 1,895.50 | 1.07% | 3,647,300 |
| Oct 13, 2026 | 1,827.80 | 1,882.90 | 1,814.40 | 1,875.50 | 1,875.50 | 3.01% | 2,155,611 |
| Oct 12, 2026 | 1,865.00 | 1,865.70 | 1,818.10 | 1,820.70 | 1,820.70 | -1.94% | 1,479,326 |
| Oct 9, 2026 | 1,843.50 | 1,868.90 | 1,839.10 | 1,856.70 | 1,856.70 | 0.66% | 1,300,930 |
| Oct 8, 2026 | 1,860.00 | 1,872.00 | 1,837.20 | 1,844.50 | 1,844.50 | -1.12% | 2,027,849 |
| Oct 7, 2026 | 1,888.00 | 1,888.00 | 1,864.30 | 1,865.40 | 1,865.40 | -1.57% | 620,459 |
| Oct 6, 2026 | 1,847.90 | 1,895.20 | 1,834.20 | 1,895.20 | 1,895.20 | 3.09% | 1,576,062 |
| Oct 5, 2026 | 1,845.10 | 1,848.40 | 1,828.00 | 1,838.40 | 1,838.40 | 0.13% | 975,071 |
| Oct 1, 2026 | 1,870.10 | 1,873.60 | 1,826.90 | 1,836.00 | 1,836.00 | -2.29% | 1,331,680 |
| Sep 30, 2026 | 1,871.40 | 1,889.60 | 1,865.20 | 1,879.10 | 1,879.10 | 0.82% | 1,430,335 |
| Sep 29, 2026 | 1,896.00 | 1,898.90 | 1,863.80 | 1,863.80 | 1,863.80 | -1.70% | 2,057,852 |
| Sep 28, 2026 | 1,932.10 | 1,933.20 | 1,893.20 | 1,896.00 | 1,896.00 | -2.41% | 1,852,879 |
| Sep 25, 2026 | 1,933.50 | 1,942.90 | 1,915.00 | 1,942.90 | 1,942.90 | 0.49% | 732,074 |
| Sep 24, 2026 | 1,940.00 | 1,953.00 | 1,925.50 | 1,933.50 | 1,933.50 | -0.85% | 1,257,687 |
| Sep 23, 2026 | 1,938.00 | 1,954.00 | 1,936.00 | 1,950.00 | 1,950.00 | 0.84% | 870,342 |
| Sep 22, 2026 | 1,952.00 | 1,956.80 | 1,933.80 | 1,933.80 | 1,933.80 | -0.68% | 1,023,040 |
| Sep 21, 2026 | 1,940.00 | 1,966.60 | 1,939.00 | 1,947.00 | 1,947.00 | 0.78% | 864,547 |
| Sep 18, 2026 | 1,950.00 | 1,959.60 | 1,932.00 | 1,932.00 | 1,932.00 | -0.53% | 1,994,635 |
| Sep 17, 2026 | 1,962.00 | 1,968.90 | 1,942.20 | 1,942.20 | 1,942.20 | -1.01% | 1,171,388 |
| Sep 16, 2026 | 1,944.10 | 1,977.00 | 1,943.50 | 1,962.00 | 1,962.00 | 1.23% | 1,013,304 |
| Sep 15, 2026 | 1,944.00 | 1,969.40 | 1,933.80 | 1,938.10 | 1,938.10 | 0.58% | 1,715,702 |
| Sep 11, 2026 | 1,930.50 | 1,946.60 | 1,926.20 | 1,927.00 | 1,927.00 | -0.79% | 1,100,313 |
| Sep 10, 2026 | 1,940.00 | 1,950.00 | 1,936.00 | 1,942.30 | 1,942.30 | -0.14% | 1,232,506 |
| Sep 9, 2026 | 1,973.00 | 1,979.60 | 1,936.00 | 1,945.00 | 1,945.00 | -1.77% | 1,455,307 |
| Sep 8, 2026 | 1,967.00 | 1,990.80 | 1,956.70 | 1,980.00 | 1,980.00 | 1.02% | 1,256,067 |
| Sep 7, 2026 | 1,972.00 | 1,974.20 | 1,958.00 | 1,960.00 | 1,960.00 | -0.68% | 713,057 |
| Sep 4, 2026 | 1,967.00 | 1,984.20 | 1,950.40 | 1,973.40 | 1,973.40 | 0.58% | 2,247,162 |
| Sep 3, 2026 | 1,978.90 | 1,978.90 | 1,959.90 | 1,962.00 | 1,962.00 | -0.66% | 1,638,341 |
| Sep 2, 2026 | 1,983.00 | 1,983.80 | 1,962.30 | 1,975.00 | 1,975.00 | -0.99% | 1,497,019 |
| Sep 1, 2026 | 1,987.00 | 2,003.00 | 1,980.00 | 1,994.80 | 1,994.80 | 1.39% | 922,778 |
| Aug 31, 2026 | 2,001.10 | 2,008.60 | 1,967.40 | 1,967.40 | 1,967.40 | -2.14% | 1,800,025 |
| Aug 28, 2026 | 2,018.00 | 2,018.00 | 1,997.50 | 2,010.40 | 2,010.40 | 0.07% | 933,212 |
| Aug 27, 2026 | 2,020.00 | 2,028.00 | 2,004.30 | 2,009.00 | 2,009.00 | -0.59% | 989,046 |
| Aug 26, 2026 | 2,030.30 | 2,051.90 | 2,021.00 | 2,021.00 | 2,021.00 | -0.16% | 765,343 |
| Aug 25, 2026 | 2,024.00 | 2,029.20 | 2,012.00 | 2,024.20 | 2,024.20 | -0.29% | 1,019,583 |
| Aug 24, 2026 | 2,019.90 | 2,030.00 | 2,006.20 | 2,030.00 | 2,030.00 | 0.74% | 891,171 |
| Aug 21, 2026 | 2,028.00 | 2,034.70 | 2,012.00 | 2,015.00 | 2,015.00 | -0.64% | 857,550 |
| Aug 20, 2026 | 2,022.90 | 2,043.60 | 2,018.20 | 2,028.00 | 2,028.00 | 0.36% | 1,401,471 |