Hindustan Unilever Limited - HINDUNILVR.BO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,298	2,315	2,315	2,331	2,279	129,249
February 19, 2026	2,344.2	2,279.5	2,279.5	2,344.2	2,276	50,018
February 18, 2026	2,304.6	2,323.7	2,323.7	2,329.6	2,304.6	99,305
February 17, 2026	2,300.75	2,312.2	2,312.2	2,322.8	2,300.75	19,569
February 16, 2026	2,305.45	2,318.85	2,318.85	2,327	2,288.2	487,307
February 13, 2026	2,400	2,305.2	2,305.2	2,400	2,300	165,331
February 12, 2026	2,462.95	2,410.05	2,410.05	2,479.7	2,350.35	201,082
February 11, 2026	2,452.6	2,462.45	2,462.45	2,470.3	2,446.2	53,168
February 10, 2026	2,433.95	2,454.05	2,454.05	2,458	2,431.4	19,959
February 09, 2026	2,427	2,433.95	2,433.95	2,438.95	2,402.4	72,213
February 06, 2026	2,354	2,423.75	2,423.75	2,429.35	2,337.25	27,446
February 05, 2026	2,355.05	2,354	2,354	2,423.85	2,351.3	65,747
February 04, 2026	2,350.25	2,369	2,369	2,394.05	2,350.25	46,006
February 03, 2026	2,399.6	2,369.35	2,369.35	2,399.6	2,344.65	29,697
February 02, 2026	2,351.25	2,355.8	2,355.8	2,359.35	2,302.35	35,820
February 01, 2026	2,373.65	2,351.15	2,351.15	2,384.3	2,329.5	69,373
January 30, 2026	2,335.35	2,373.65	2,373.65	2,382.6	2,335.35	33,200
January 29, 2026	2,373.75	2,351.65	2,351.65	2,375.4	2,311.35	97,406
January 28, 2026	2,400.55	2,380.35	2,380.35	2,419.3	2,340.5	71,904
January 27, 2026	2,405.7	2,400.3	2,400.3	2,420.05	2,380.2	53,815
January 23, 2026	2,390.25	2,412.05	2,412.05	2,433.75	2,376.25	29,135
January 22, 2026	2,367.2	2,390.05	2,390.05	2,400	2,365.55	185,012
January 21, 2026	2,378.6	2,367.15	2,367.15	2,400.95	2,361.5	88,022
January 20, 2026	2,424	2,376.5	2,376.5	2,438.5	2,367.85	28,285
January 19, 2026	2,352	2,413.15	2,413.15	2,425	2,352	31,833
January 16, 2026	2,383.45	2,359.65	2,359.65	2,383.45	2,350	84,653
January 14, 2026	2,391.1	2,353.45	2,353.45	2,391.45	2,340.35	207,073
January 13, 2026	2,406	2,389.9	2,389.9	2,423.1	2,365	83,158
January 12, 2026	2,355.3	2,406.05	2,406.05	2,413.35	2,355.3	102,417
January 09, 2026	2,386	2,373.75	2,373.75	2,386	2,362	101,138
January 08, 2026	2,396.4	2,386.5	2,386.5	2,418.3	2,367	222,767
January 07, 2026	2,415	2,396.4	2,396.4	2,421.5	2,381.05	69,007
January 06, 2026	2,386.5	2,425.35	2,425.35	2,427.75	2,368.65	47,440
January 05, 2026	2,335.2	2,383.75	2,383.75	2,394	2,335.2	36,073
January 02, 2026	2,323.1	2,347.8	2,347.8	2,357.5	2,322.05	78,148
January 01, 2026	2,319.55	2,323	2,323	2,326.75	2,300	129,045
December 31, 2025	2,292.2	2,315.3	2,315.3	2,324.95	2,289.55	62,988
December 30, 2025	2,292.1	2,290.1	2,290.1	2,297.7	2,282.1	45,472
December 29, 2025	2,275.9	2,292.1	2,292.1	2,298	2,275	65,083
December 26, 2025	2,280	2,285.55	2,285.55	2,289.5	2,275.2	48,290
December 24, 2025	2,298.3	2,282.9	2,282.9	2,303.95	2,278.05	81,735
December 23, 2025	2,289.05	2,301.4	2,301.4	2,310.35	2,280.4	40,709
December 22, 2025	2,270.25	2,289.05	2,289.05	2,294.5	2,270.25	43,564
December 19, 2025	2,260.35	2,281.8	2,281.8	2,284.25	2,260.35	26,621
December 18, 2025	2,265.75	2,264.2	2,264.2	2,279.2	2,254.5	287,337
December 17, 2025	2,277.8	2,275.7	2,275.7	2,286.35	2,269	36,034
December 16, 2025	2,292	2,279.8	2,279.8	2,301.95	2,277	23,497
December 15, 2025	2,261.05	2,293.2	2,293.2	2,298.3	2,251.85	1.27M
December 12, 2025	2,306.9	2,260.6	2,260.6	2,309	2,244.7	3.2M
December 11, 2025	2,296.3	2,305.6	2,305.6	2,313	2,292	1.11M
December 10, 2025	2,306.5	2,301.7	2,301.7	2,316.9	2,295	2.86M
December 09, 2025	2,318	2,306.5	2,306.5	2,330.4	2,298.1	1.47M
December 08, 2025	2,350.1	2,314	2,314	2,355.1	2,302	1.9M
December 05, 2025	2,422	2,338.6	2,338.6	2,422	2,286.7	4.01M
December 04, 2025	2,452.95	2,462.15	2,462.15	2,482	2,422.85	465,652
December 03, 2025	2,480	2,454.25	2,454.25	2,484.3	2,403.75	111,332
December 02, 2025	2,470.95	2,477.4	2,477.4	2,484.1	2,462.9	2.18M
December 01, 2025	2,466	2,463.8	2,463.8	2,487.75	2,458	1.92M
November 28, 2025	2,451.1	2,467	2,467	2,470.05	2,446.6	973,225
November 27, 2025	2,435.75	2,451.1	2,451.7	2,459.45	2,425.3	1.87M

Hindustan Unilever Limited (HINDUNILVR.BO) BSE