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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,539	2,568.1	2,568.1	2,597	2,521.3	3.09M
August 14, 2025	2,498.9	2,480.6	2,480.6	2,509	2,473.2	1.1M
August 13, 2025	2,485	2,495.1	2,495.1	2,501.5	2,473.4	969,799
August 12, 2025	2,518	2,483.8	2,483.8	2,536.6	2,480.1	1.41M
August 11, 2025	2,490.1	2,518.4	2,518.4	2,524.5	2,478.5	992,436
August 08, 2025	2,516	2,498.6	2,498.6	2,529.9	2,486.6	839,777
August 07, 2025	2,535.7	2,517.5	2,517.5	2,544	2,495	847,406
August 06, 2025	2,538.7	2,535.6	2,535.6	2,563.1	2,526.6	885,593
August 05, 2025	2,537.5	2,534.7	2,534.7	2,553	2,517.3	756,361
August 04, 2025	2,547	2,543.7	2,543.7	2,583.2	2,535.1	1.29M
August 01, 2025	2,550	2,553.7	2,553.7	2,727.5	2,536.9	4.26M
July 31, 2025	2,420.1	2,521.2	2,521.2	2,549	2,420.1	5.51M
July 30, 2025	2,442	2,437.4	2,437.4	2,452.9	2,398.5	1.22M
July 29, 2025	2,444.8	2,453.6	2,453.6	2,457.5	2,429.7	732,279
July 28, 2025	2,415.4	2,441.6	2,441.6	2,448.3	2,412.3	987,994
July 25, 2025	2,426.1	2,415.4	2,415.4	2,428.6	2,405.4	769,388
July 24, 2025	2,455.9	2,437.8	2,437.8	2,466	2,421	693,951
July 23, 2025	2,481	2,450.4	2,450.4	2,487	2,442	1.32M
July 22, 2025	2,470	2,479.7	2,479.7	2,485	2,452.6	861,581
July 21, 2025	2,490.9	2,464.9	2,464.9	2,493.6	2,455.4	1.17M
July 18, 2025	2,514.9	2,489.6	2,489.6	2,514.9	2,481.5	771,111
July 17, 2025	2,513	2,509.8	2,509.8	2,525.4	2,506.2	807,474
July 16, 2025	2,526.3	2,517.6	2,517.6	2,532.9	2,507.5	1.28M
July 15, 2025	2,520.7	2,526.9	2,526.9	2,529.9	2,510	1.7M
July 14, 2025	2,500	2,516.6	2,516.6	2,532.5	2,490	2.43M
July 11, 2025	2,500	2,519.6	2,519.6	2,530	2,461	7.24M
July 10, 2025	2,423.4	2,408.4	2,408.4	2,434	2,397.6	1.05M
July 09, 2025	2,399	2,423.4	2,423.4	2,439.7	2,397.1	1.74M
July 08, 2025	2,405.4	2,392.7	2,392.7	2,418.5	2,386	1.47M
July 07, 2025	2,341	2,410.4	2,410.4	2,415.7	2,341	2.7M
July 04, 2025	2,318	2,339.3	2,339.3	2,341.4	2,310.3	1.24M
July 03, 2025	2,310	2,313.4	2,313.4	2,326.9	2,304	1.06M
July 02, 2025	2,295	2,307.1	2,307.1	2,309	2,287.6	1.13M
July 01, 2025	2,300	2,298	2,298	2,302.6	2,286.6	759,885
June 30, 2025	2,309.9	2,294.6	2,294.6	2,317	2,288	1.4M
June 27, 2025	2,280.8	2,306.9	2,306.9	2,310.5	2,279.3	1.05M
June 26, 2025	2,288.9	2,280.8	2,280.8	2,291	2,271.6	1.87M
June 25, 2025	2,279	2,278.7	2,278.7	2,290.5	2,271.4	1.05M
June 24, 2025	2,295	2,263.1	2,263.1	2,301	2,260.3	2.44M
June 23, 2025	2,283.4	2,275.1	2,275.1	2,286	2,258.7	842,856
June 20, 2025	2,295	2,306.2	2,306.2	2,313	2,292.4	2.69M
June 19, 2025	2,300.1	2,294.2	2,294.2	2,307.8	2,290.3	1.21M
June 18, 2025	2,327.7	2,297.3	2,297.3	2,331.4	2,285.5	2.06M
June 17, 2025	2,320	2,328.6	2,328.6	2,333.1	2,313.1	1.12M
June 16, 2025	2,320	2,327.4	2,327.4	2,336.6	2,313.1	1.1M
June 13, 2025	2,305	2,319	2,319	2,324.9	2,302	1.74M
June 12, 2025	2,386.9	2,332.7	2,332.7	2,388	2,324.1	3.34M
June 11, 2025	2,395.2	2,376.4	2,376.4	2,402.9	2,371.3	1.98M
June 10, 2025	2,393.4	2,395.2	2,395.2	2,400.2	2,378.4	1.78M
June 09, 2025	2,394	2,393.2	2,393.2	2,399	2,378.3	1.29M
June 06, 2025	2,373.3	2,389.8	2,389.8	2,396.5	2,370.1	997,446
June 05, 2025	2,364.5	2,376.4	2,376.4	2,380	2,348.9	1.79M
June 04, 2025	2,359.5	2,364.5	2,364.5	2,367.6	2,342.1	3.29M
June 03, 2025	2,365.1	2,352.3	2,352.3	2,379.5	2,342.6	1.64M
June 02, 2025	2,347.9	2,371.6	2,371.6	2,384	2,343.6	1.18M
May 30, 2025	2,360	2,348.3	2,348.3	2,374.9	2,343.5	3.29M
May 29, 2025	2,369	2,366.7	2,366.7	2,376	2,355.5	1.11M
May 28, 2025	2,388	2,362	2,362	2,388	2,352	897,477
May 27, 2025	2,394.1	2,380.2	2,380.2	2,409.5	2,360.3	1.87M
May 26, 2025	2,368	2,394.1	2,394.1	2,397.3	2,364.1	892,618

Hindustan Unilever Limited (HINDUNILVR.NS) NSE