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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	2,412	2,425.2	2,425.2	2,427.7	2,409	1.24M
November 25, 2025	2,422	2,414.1	2,414.1	2,424.2	2,406	1.24M
November 24, 2025	2,436.2	2,422.3	2,424.2	2,445.65	2,415.3	4.09M
November 21, 2025	2,436.2	2,433.7	2,433.7	2,443.2	2,413	1.84M
November 19, 2025	2,417.9	2,440.75	2,441.6	2,450.4	2,412	1.47M
November 18, 2025	2,415.8	2,404	2,404	2,422.9	2,401.9	1.23M
November 17, 2025	2,428.3	2,426.15	2,426.15	2,437.3	2,416.3	42,618
November 14, 2025	2,407.3	2,426.75	2,426.75	2,430.6	2,392	30,512
November 13, 2025	2,425.85	2,407.3	2,407.3	2,430	2,404	381,294
November 12, 2025	2,418.2	2,424.35	2,424.35	2,437.15	2,416.1	69,788
November 11, 2025	2,410.4	2,428.85	2,428.85	2,432	2,404	1.42M
November 10, 2025	2,390.2	2,409	2,409	2,427.8	2,390.2	780,558
November 07, 2025	2,411.8	2,414.5	2,414	2,425	2,400.55	817,896
November 06, 2025	2,463.9	2,436	2,436	2,463.9	2,432.6	1.33M
November 04, 2025	2,460	2,445.7	2,445.7	2,463.3	2,441.3	1.25M
November 03, 2025	2,456.1	2,460	2,460	2,474.9	2,440.3	1.05M
October 31, 2025	2,469	2,465.5	2,465.5	2,479.5	2,452.9	1.4M
October 30, 2025	2,491	2,469.6	2,469.6	2,497	2,454.9	1.2M
October 29, 2025	2,512.6	2,488.1	2,488.1	2,513.6	2,484	1.87M
October 28, 2025	2,519	2,497.1	2,497.1	2,526	2,481.9	2.29M
October 27, 2025	2,516.4	2,511.8	2,511.8	2,525	2,506	2.13M
October 24, 2025	2,584	2,516.4	2,516.4	2,584	2,474.5	3.11M
October 23, 2025	2,601	2,601.6	2,601.6	2,667.2	2,596.1	3.39M
October 21, 2025	2,594	2,591.7	2,591.7	2,606.7	2,585.1	82,020
October 20, 2025	2,609	2,594.4	2,594.4	2,624.7	2,585.6	1.01M
October 17, 2025	2,565.5	2,603.7	2,603.7	2,615	2,560	2.05M

Hindustan Unilever Limited (HINDUNILVR.BO) NSE