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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,285	2,314.5	2,314.5	2,331.2	2,278.3	1.72M
February 19, 2026	2,336	2,279.3	2,279.3	2,337.4	2,275.6	940,074
February 18, 2026	2,312.6	2,323.5	2,323.5	2,328.9	2,306	830,733
February 17, 2026	2,309.3	2,312.3	2,312.3	2,326	2,303.4	1.23M
February 16, 2026	2,308.1	2,319	2,319	2,327	2,288.1	2.04M
February 13, 2026	2,400	2,305.2	2,305.2	2,400	2,300.3	2.79M
February 12, 2026	2,475	2,409.7	2,409.7	2,479.6	2,350.1	4.66M
February 11, 2026	2,460	2,462.9	2,462.9	2,470.6	2,447	1.14M
February 10, 2026	2,435	2,453.6	2,453.6	2,458.1	2,430.1	792,532
February 09, 2026	2,425	2,435	2,435	2,439	2,402	958,409
February 06, 2026	2,354.4	2,424.2	2,424.2	2,429	2,337.5	1.42M
February 05, 2026	2,362.5	2,354.4	2,354.4	2,423	2,351.6	1.96M
February 04, 2026	2,360.6	2,371	2,371	2,393.5	2,356.8	1.23M
February 03, 2026	2,390	2,368.6	2,368.6	2,399.9	2,343.3	1.55M
February 02, 2026	2,356.1	2,357.3	2,357.3	2,360	2,303	1.38M
February 01, 2026	2,373	2,350.7	2,350.7	2,384.9	2,330.3	780,378
January 30, 2026	2,341	2,373	2,373	2,385	2,340	2.09M
January 29, 2026	2,370.5	2,352.6	2,352.6	2,374.7	2,312	1.48M
January 28, 2026	2,403.1	2,378.4	2,378.4	2,420.2	2,340.6	1.8M
January 27, 2026	2,412	2,400.9	2,400.9	2,421.6	2,380.5	2.06M
January 23, 2026	2,400	2,409.5	2,409.5	2,434.3	2,376.8	1.38M
January 22, 2026	2,368.9	2,390.6	2,390.6	2,402	2,365.7	1.75M
January 21, 2026	2,379.1	2,368	2,368	2,400.5	2,360	1.02M
January 20, 2026	2,423	2,379.1	2,379.1	2,439	2,368.5	1.46M
January 19, 2026	2,353	2,413.9	2,413.9	2,425.4	2,353	1.51M
January 16, 2026	2,370	2,360.4	2,360.4	2,372.9	2,348.9	1.37M
January 14, 2026	2,398.9	2,353.5	2,353.5	2,398.9	2,341	1.03M
January 13, 2026	2,415.1	2,389.5	2,389.5	2,422.2	2,365	1.52M
January 12, 2026	2,362	2,406.2	2,406.2	2,413.9	2,361	1.06M
January 09, 2026	2,382	2,372.6	2,372.6	2,386	2,361	1.19M
January 08, 2026	2,389	2,386.7	2,386.7	2,418.1	2,368.1	1.16M
January 07, 2026	2,416	2,399.4	2,399.4	2,421.9	2,382	892,826
January 06, 2026	2,398.8	2,424.7	2,424.7	2,428.1	2,367.8	1.58M
January 05, 2026	2,341.5	2,384.1	2,384.1	2,394	2,336.4	1.34M
January 02, 2026	2,326	2,348	2,348	2,357.7	2,322	973,369
January 01, 2026	2,322	2,323	2,323	2,326	2,300	758,862
December 31, 2025	2,290	2,315.9	2,315.9	2,325.5	2,286.8	1.32M
December 30, 2025	2,293.3	2,290.2	2,290.2	2,298	2,283	1.56M
December 29, 2025	2,288.9	2,293.3	2,293.3	2,298.7	2,280	1.09M
December 26, 2025	2,282.3	2,285.4	2,285.4	2,290	2,275	533,616
December 24, 2025	2,302.6	2,282.2	2,282.2	2,305	2,278.1	519,334
December 23, 2025	2,289.3	2,302.6	2,302.6	2,310	2,280.7	1.13M
December 22, 2025	2,280	2,289.5	2,289.5	2,295	2,280	790,773
December 19, 2025	2,263.7	2,280	2,280	2,284.8	2,263.7	1.24M
December 18, 2025	2,270	2,265.5	2,265.5	2,278.3	2,255.3	1.06M
December 17, 2025	2,281.2	2,275.6	2,275.6	2,286.2	2,268.3	807,903
December 16, 2025	2,293.4	2,281.1	2,281.1	2,302.7	2,276	1.26M
December 15, 2025	2,260.6	2,293.5	2,293.5	2,299	2,252	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	2,440	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

Hindustan Unilever Limited (HINDUNILVR.NS) NSE