Skip to main content
logo
Hindustan Unilever Limited (NSE:HINDUNILVR)
India flag India · Delayed Price · Currency is INR
1,856.70
+12.20 (0.66%)
Oct 9, 2026, 3:15 PM IST

Hindustan Unilever Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20261,843.501,868.901,839.101,856.701,856.700.66%1,300,871
Oct 8, 20261,860.001,872.001,837.201,844.501,844.50-1.12%2,027,849
Oct 7, 20261,888.001,888.001,864.301,865.401,865.40-1.57%620,459
Oct 6, 20261,847.901,895.201,834.201,895.201,895.203.09%1,576,062
Oct 5, 20261,845.101,848.401,828.001,838.401,838.400.13%975,071
Oct 1, 20261,870.101,873.601,826.901,836.001,836.00-2.29%1,331,680
Sep 30, 20261,871.401,889.601,865.201,879.101,879.100.82%1,430,335
Sep 29, 20261,896.001,898.901,863.801,863.801,863.80-1.70%2,057,852
Sep 28, 20261,932.101,933.201,893.201,896.001,896.00-2.41%1,852,879
Sep 25, 20261,933.501,942.901,915.001,942.901,942.900.49%732,074
Sep 24, 20261,940.001,953.001,925.501,933.501,933.50-0.85%1,257,687
Sep 23, 20261,938.001,954.001,936.001,950.001,950.000.84%870,342
Sep 22, 20261,952.001,956.801,933.801,933.801,933.80-0.68%1,023,040
Sep 21, 20261,940.001,966.601,939.001,947.001,947.000.78%864,547
Sep 18, 20261,950.001,959.601,932.001,932.001,932.00-0.53%1,994,635
Sep 17, 20261,962.001,968.901,942.201,942.201,942.20-1.01%1,171,388
Sep 16, 20261,944.101,977.001,943.501,962.001,962.001.23%1,013,304
Sep 15, 20261,944.001,969.401,933.801,938.101,938.100.58%1,715,702
Sep 11, 20261,930.501,946.601,926.201,927.001,927.00-0.79%1,100,313
Sep 10, 20261,940.001,950.001,936.001,942.301,942.30-0.14%1,232,506
Sep 9, 20261,973.001,979.601,936.001,945.001,945.00-1.77%1,455,307
Sep 8, 20261,967.001,990.801,956.701,980.001,980.001.02%1,256,067
Sep 7, 20261,972.001,974.201,958.001,960.001,960.00-0.68%713,057
Sep 4, 20261,967.001,984.201,950.401,973.401,973.400.58%2,247,162
Sep 3, 20261,978.901,978.901,959.901,962.001,962.00-0.66%1,638,341
Sep 2, 20261,983.001,983.801,962.301,975.001,975.00-0.99%1,497,019
Sep 1, 20261,987.002,003.001,980.001,994.801,994.801.39%922,778
Aug 31, 20262,001.102,008.601,967.401,967.401,967.40-2.14%1,800,025
Aug 28, 20262,018.002,018.001,997.502,010.402,010.400.07%933,212
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