Hindustan Unilever Limited (NSE:HINDUNILVR)
India · Delayed Price · Currency is INR 1,932.00
-10.20 (-0.53%)
Sep 18, 2026, 3:15 PM IST
Hindustan Unilever Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 2,035.00 | 2,041.70 | 2,008.30 | 2,020.70 | 2,020.70 | -0.70% | 1,449,442 |
| Aug 18, 2026 | 2,055.00 | 2,060.00 | 2,034.90 | 2,035.00 | 2,035.00 | -0.97% | 1,234,596 |
| Aug 17, 2026 | 2,070.90 | 2,076.00 | 2,055.00 | 2,055.00 | 2,055.00 | -1.06% | 1,024,288 |
| Aug 14, 2026 | 2,089.00 | 2,090.90 | 2,066.40 | 2,077.00 | 2,077.00 | -0.72% | 1,148,419 |
| Aug 13, 2026 | 2,063.00 | 2,092.00 | 2,052.90 | 2,092.00 | 2,092.00 | 1.41% | 1,186,057 |
| Aug 12, 2026 | 2,065.00 | 2,072.10 | 2,050.10 | 2,063.00 | 2,063.00 | -0.09% | 995,523 |
| Aug 11, 2026 | 2,086.00 | 2,086.50 | 2,063.80 | 2,064.90 | 2,064.90 | -1.07% | 956,661 |
| Aug 10, 2026 | 2,096.00 | 2,097.00 | 2,076.00 | 2,087.20 | 2,087.20 | -0.42% | 1,118,008 |
| Aug 7, 2026 | 2,083.10 | 2,099.40 | 2,077.20 | 2,096.00 | 2,096.00 | 0.79% | 1,054,665 |
| Aug 6, 2026 | 2,081.00 | 2,094.00 | 2,075.20 | 2,079.50 | 2,079.50 | -0.28% | 1,160,270 |
| Aug 5, 2026 | 2,085.30 | 2,097.80 | 2,074.20 | 2,085.30 | 2,085.30 | -0.53% | 1,150,148 |
| Aug 4, 2026 | 2,119.10 | 2,119.10 | 2,070.20 | 2,096.50 | 2,096.50 | -1.94% | 1,657,094 |
| Aug 3, 2026 | 2,107.00 | 2,138.00 | 2,105.30 | 2,138.00 | 2,138.00 | 1.75% | 740,649 |
| Jul 31, 2026 | 2,119.60 | 2,119.60 | 2,091.10 | 2,101.30 | 2,101.30 | -0.31% | 1,759,019 |
| Jul 30, 2026 | 2,120.00 | 2,132.60 | 2,088.00 | 2,107.90 | 2,107.90 | -0.47% | 2,602,039 |
| Jul 29, 2026 | 2,050.50 | 2,123.00 | 2,047.00 | 2,117.80 | 2,117.80 | 4.70% | 5,183,374 |
| Jul 28, 2026 | 2,174.60 | 2,213.00 | 2,016.00 | 2,022.70 | 2,022.70 | -6.99% | 9,947,304 |
| Jul 27, 2026 | 2,155.00 | 2,181.30 | 2,152.40 | 2,174.60 | 2,174.60 | 1.38% | 698,681 |
| Jul 24, 2026 | 2,148.00 | 2,163.00 | 2,139.00 | 2,145.00 | 2,145.00 | -0.78% | 1,603,494 |
| Jul 23, 2026 | 2,150.00 | 2,166.00 | 2,139.90 | 2,161.80 | 2,161.80 | 0.33% | 833,281 |
| Jul 22, 2026 | 2,139.70 | 2,159.90 | 2,130.00 | 2,154.60 | 2,154.60 | 0.56% | 819,175 |
| Jul 21, 2026 | 2,139.70 | 2,147.70 | 2,127.50 | 2,142.50 | 2,142.50 | 0.13% | 1,032,417 |
| Jul 20, 2026 | 2,153.80 | 2,153.80 | 2,128.40 | 2,139.70 | 2,139.70 | -0.19% | 689,849 |
| Jul 17, 2026 | 2,100.00 | 2,154.50 | 2,092.10 | 2,143.80 | 2,143.80 | 2.16% | 1,059,832 |
| Jul 16, 2026 | 2,104.90 | 2,123.00 | 2,096.00 | 2,098.40 | 2,098.40 | -0.20% | 2,143,092 |
| Jul 15, 2026 | 2,121.00 | 2,128.50 | 2,091.00 | 2,102.60 | 2,102.60 | -0.83% | 2,029,614 |
| Jul 14, 2026 | 2,125.00 | 2,145.00 | 2,116.10 | 2,120.20 | 2,120.20 | -0.49% | 2,681,897 |
| Jul 13, 2026 | 2,143.00 | 2,143.00 | 2,120.00 | 2,130.60 | 2,130.60 | -0.93% | 1,833,988 |
| Jul 10, 2026 | 2,151.50 | 2,178.00 | 2,145.00 | 2,150.60 | 2,150.60 | 0.28% | 1,665,179 |