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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	2,667.6	2,633.4	2,633.4	2,672.9	2,623.8	945,099
September 04, 2025	2,750	2,666.6	2,666.6	2,750	2,655.5	2.49M
September 03, 2025	2,681	2,664.7	2,664.7	2,686.9	2,658.3	1.01M
September 02, 2025	2,649	2,677	2,677	2,692.4	2,645.1	1.53M
September 01, 2025	2,659.8	2,649.5	2,649.5	2,673.3	2,639.3	1.1M
August 29, 2025	2,664.8	2,659.8	2,659.8	2,723	2,641.4	1.97M
August 28, 2025	2,748	2,654.4	2,654.4	2,748	2,646.8	3.2M
August 26, 2025	2,624.6	2,692.6	2,692.6	2,705	2,624.6	4.35M
August 25, 2025	2,643	2,631.6	2,631.6	2,643	2,615.2	667,598
August 22, 2025	2,647	2,629.9	2,629.9	2,658.5	2,619	1.22M
August 21, 2025	2,667.1	2,648	2,648	2,667.1	2,627.3	2.24M
August 20, 2025	2,599	2,669.8	2,669.8	2,680	2,588.5	3.16M
August 19, 2025	2,572.2	2,604.8	2,604.8	2,615	2,558.4	1.4M
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

Hindustan Unilever Limited (HINDUNILVR.NS) NSE