Skip to main content
logo
Hindustan Unilever Limited (NSE:HINDUNILVR)
India flag India · Delayed Price · Currency is INR
2,267.30
+5.30 (0.23%)
May 13, 2026, 3:30 PM IST

Hindustan Unilever Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20262,265.002,295.802,250.002,274.40-0.55%1,308,426
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
Mar 17, 20262,172.802,184.802,145.502,158.202,158.20-0.80%1,705,956
Mar 16, 20262,169.602,186.702,154.002,175.702,175.700.73%1,981,511
Mar 13, 20262,136.002,191.902,120.302,160.002,160.001.08%2,298,875
Mar 12, 20262,165.102,165.102,109.302,136.902,136.90-1.13%1,791,973
Mar 11, 20262,190.202,195.002,156.002,161.402,161.40-1.31%1,313,256
Mar 10, 20262,224.002,224.002,175.002,190.202,190.20-0.20%1,084,986
Mar 9, 20262,199.002,200.002,170.402,194.602,194.60-1.40%1,512,817
Mar 6, 20262,245.102,250.002,219.502,225.702,225.70-1.30%1,674,258
Mar 5, 20262,275.502,277.802,228.402,255.002,255.00-0.28%1,751,288
Mar 4, 20262,292.902,311.602,252.102,261.302,261.30-2.56%2,648,737
Mar 2, 20262,303.002,354.002,290.202,320.602,320.60-0.75%2,273,224
Feb 27, 20262,369.302,378.902,330.602,338.102,338.10-1.90%3,053,227
Feb 26, 20262,378.002,387.302,355.202,383.302,383.300.35%1,470,677
Feb 25, 20262,368.902,380.002,349.002,374.902,374.900.69%1,158,620