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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Hindustan Unilever Limited (HINDUNILVR.NS) NSE