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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,440	2,462.2	2,462.2	2,483	2,423.2	2.57M
December 03, 2025	2,478.2	2,448	2,448	2,484.9	2,403.1	3.54M
December 02, 2025	2,471	2,477.8	2,477.8	2,484.4	2,460	2.18M
December 01, 2025	2,466.6	2,464.5	2,464.5	2,488	2,458.8	1.92M
November 28, 2025	2,450	2,466.6	2,466.6	2,470	2,447.2	973,169
November 27, 2025	2,426.1	2,451.7	2,451.7	2,459.7	2,425	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	2,441.9	2,424.2	2,424.2	2,444.9	2,413	4.09M
November 21, 2025	2,436.2	2,433.7	2,433.7	2,443.2	2,413	1.84M
November 19, 2025	2,412	2,441.6	2,441.6	2,450.7	2,411	1.47M
November 18, 2025	2,415.8	2,404	2,404	2,422.9	2,401.9	1.23M
November 17, 2025	2,431.4	2,425	2,425	2,438.4	2,416	919,510
November 14, 2025	2,405.1	2,427.7	2,427.7	2,430.2	2,392	975,855
November 13, 2025	2,429	2,407.6	2,407.6	2,431	2,405	1.26M
November 12, 2025	2,430.6	2,424.5	2,424.5	2,434.8	2,416.2	1.68M
November 11, 2025	2,422.2	2,427.5	2,427.5	2,433.7	2,403.1	1.42M
November 10, 2025	2,405	2,408.8	2,408.8	2,429.3	2,404	780,558
November 07, 2025	2,417	2,414	2,414	2,425	2,400.6	817,895
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
October 16, 2025	2,517.8	2,561.5	2,561.5	2,568.5	2,507.1	1.45M
October 15, 2025	2,502.6	2,519	2,519	2,531.8	2,502.6	881,070
October 14, 2025	2,493	2,502.3	2,502.3	2,509.2	2,482.3	1.46M
October 13, 2025	2,519.2	2,492.8	2,492.8	2,531.6	2,485.4	1.11M
October 10, 2025	2,510	2,528.9	2,528.9	2,534.9	2,506.5	1.02M
October 09, 2025	2,501	2,517.6	2,517.6	2,523	2,498.3	1.26M
October 08, 2025	2,511	2,500.1	2,500.1	2,525	2,486.1	1.23M
October 07, 2025	2,540	2,517.2	2,517.2	2,559.4	2,508.3	1.29M
October 06, 2025	2,535.2	2,541.8	2,541.8	2,549.6	2,520.2	818,923
October 03, 2025	2,536.2	2,544.9	2,544.9	2,548.6	2,508.3	1.24M
October 01, 2025	2,515.4	2,536.2	2,536.2	2,550	2,497.9	1.48M
September 30, 2025	2,497.9	2,514.4	2,514.4	2,526.3	2,491.6	1.68M
September 29, 2025	2,495	2,497.9	2,497.9	2,517.4	2,443	2.4M
September 26, 2025	2,535	2,511.8	2,511.8	2,545.4	2,499.4	885,342
September 25, 2025	2,546	2,538.3	2,538.3	2,567.5	2,531.8	1.62M
September 24, 2025	2,522.2	2,549.5	2,549.5	2,576	2,510	1.88M
September 23, 2025	2,568.9	2,522.2	2,522.2	2,575.3	2,518.2	1.43M
September 22, 2025	2,569	2,572.2	2,572.2	2,587.2	2,560.2	1.17M
September 19, 2025	2,600	2,559.6	2,559.6	2,604.7	2,554.8	2.21M
September 18, 2025	2,570.9	2,586.8	2,586.8	2,609.9	2,570.9	1.55M
September 17, 2025	2,587	2,569.7	2,569.7	2,591.1	2,566.5	970,236
September 16, 2025	2,588.2	2,580.9	2,580.9	2,590	2,572.6	1.04M
September 15, 2025	2,580.5	2,581	2,581	2,593.4	2,568.4	752,745
September 12, 2025	2,625	2,580.5	2,580.5	2,628.9	2,569	1.37M
September 11, 2025	2,643.8	2,622	2,622	2,657.7	2,614	1.21M
September 10, 2025	2,642	2,643.5	2,643.5	2,652.9	2,619	1.03M
September 09, 2025	2,637	2,642	2,642	2,646.2	2,611.3	1.61M
September 08, 2025	2,630	2,623.9	2,623.9	2,644.6	2,618.8	903,410

Hindustan Unilever Limited (HINDUNILVR.NS) NSE