Hindustan Unilever Limited HINDUNILVR
NSE · India · Consumer Non-Durables
INR 1,836.00-43.10 (-2.29%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,836.00 | -2.29% | INR 1,870.10 | INR 1,873.60 | INR 1,826.90 | 1.33M |
| 2026-09-30 | INR 1,879.10 | +0.82% | INR 1,871.40 | INR 1,889.60 | INR 1,865.20 | 1.43M |
| 2026-09-29 | INR 1,863.80 | -1.70% | INR 1,896.00 | INR 1,898.90 | INR 1,863.80 | 2.06M |
| 2026-09-28 | INR 1,896.00 | -2.41% | INR 1,932.10 | INR 1,933.20 | INR 1,893.20 |
| 1.85M |
| 2026-09-25 | INR 1,942.90 | +0.49% | INR 1,933.50 | INR 1,942.90 | INR 1,915.00 | 732.07K |
| 2026-09-24 | INR 1,933.50 | -0.85% | INR 1,940.00 | INR 1,953.00 | INR 1,925.50 | 1.26M |
| 2026-09-23 | INR 1,950.00 | +0.84% | INR 1,938.00 | INR 1,954.00 | INR 1,936.00 | 870.34K |
| 2026-09-22 | INR 1,933.80 | -0.68% | INR 1,952.00 | INR 1,956.80 | INR 1,933.80 | 1.02M |
| 2026-09-21 | INR 1,947.00 | +0.78% | INR 1,940.00 | INR 1,966.60 | INR 1,939.00 | 864.55K |
| 2026-09-18 | INR 1,932.00 | -0.53% | INR 1,950.00 | INR 1,959.60 | INR 1,932.00 | 1.99M |
| 2026-09-17 | INR 1,942.20 | -1.01% | INR 1,962.00 | INR 1,968.90 | INR 1,942.20 | 1.17M |
| 2026-09-16 | INR 1,962.00 | +1.23% | INR 1,944.10 | INR 1,977.00 | INR 1,943.50 | 1.01M |
| 2026-09-15 | INR 1,938.10 | +0.58% | INR 1,944.00 | INR 1,969.40 | INR 1,933.80 | 1.72M |
| 2026-09-14 | INR 1,927.00 | 0.00% | INR 1,927.00 | INR 1,927.00 | INR 1,927.00 | 0 |
| 2026-09-11 | INR 1,927.00 | -0.79% | INR 1,930.50 | INR 1,946.60 | INR 1,926.20 | 1.10M |
| 2026-09-10 | INR 1,942.30 | -0.14% | INR 1,940.00 | INR 1,950.00 | INR 1,936.00 | 1.23M |
| 2026-09-09 | INR 1,945.00 | -1.77% | INR 1,973.00 | INR 1,979.60 | INR 1,936.00 | 1.46M |
| 2026-09-08 | INR 1,980.00 | +1.02% | INR 1,967.00 | INR 1,990.80 | INR 1,956.70 | 1.26M |
| 2026-09-07 | INR 1,960.00 | -0.68% | INR 1,972.00 | INR 1,974.20 | INR 1,958.00 | 713.06K |
| 2026-09-04 | INR 1,973.40 | +0.58% | INR 1,967.00 | INR 1,984.20 | INR 1,950.40 | 2.25M |
| 2026-09-03 | INR 1,962.00 | -0.66% | INR 1,978.90 | INR 1,978.90 | INR 1,959.90 | 1.64M |
| 2026-09-02 | INR 1,975.00 | -0.99% | INR 1,983.00 | INR 1,983.80 | INR 1,962.30 | 1.50M |
| 2026-09-01 | INR 1,994.80 | +1.39% | INR 1,987.00 | INR 2,003.00 | INR 1,980.00 | 922.78K |
| 2026-08-31 | INR 1,967.40 | -2.14% | INR 2,001.10 | INR 2,008.60 | INR 1,967.40 | 1.80M |
| 2026-08-28 | INR 2,010.40 | +0.07% | INR 2,018.00 | INR 2,018.00 | INR 1,997.50 | 933.21K |
| 2026-08-27 | INR 2,009.00 | -0.59% | INR 2,020.00 | INR 2,028.00 | INR 2,004.30 | 989.05K |
| 2026-08-26 | INR 2,021.00 | -0.16% | INR 2,030.30 | INR 2,051.90 | INR 2,021.00 | 765.34K |
| 2026-08-25 | INR 2,024.20 | -0.29% | INR 2,024.00 | INR 2,029.20 | INR 2,012.00 | 1.02M |
| 2026-08-24 | INR 2,030.00 | +0.74% | INR 2,019.90 | INR 2,030.00 | INR 2,006.20 | 891.17K |
| 2026-08-21 | INR 2,015.00 | -0.64% | INR 2,028.00 | INR 2,034.70 | INR 2,012.00 | 857.55K |
| 2026-08-20 | INR 2,028.00 | +0.36% | INR 2,022.90 | INR 2,043.60 | INR 2,018.20 | 1.40M |
| 2026-08-19 | INR 2,020.70 | -0.70% | INR 2,035.00 | INR 2,041.70 | INR 2,008.30 | 1.45M |
| 2026-08-18 | INR 2,035.00 | -0.97% | INR 2,055.00 | INR 2,060.00 | INR 2,034.90 | 1.23M |
| 2026-08-17 | INR 2,055.00 | -1.06% | INR 2,070.90 | INR 2,076.00 | INR 2,055.00 | 1.02M |
| 2026-08-14 | INR 2,077.00 | -0.72% | INR 2,089.00 | INR 2,090.90 | INR 2,066.40 | 1.15M |
| 2026-08-13 | INR 2,092.00 | +1.41% | INR 2,063.00 | INR 2,092.00 | INR 2,052.90 | 1.19M |
| 2026-08-12 | INR 2,063.00 | -0.09% | INR 2,065.00 | INR 2,072.10 | INR 2,050.10 | 995.52K |
| 2026-08-11 | INR 2,064.90 | -1.07% | INR 2,086.00 | INR 2,086.50 | INR 2,063.80 | 956.66K |
| 2026-08-10 | INR 2,087.20 | -0.42% | INR 2,096.00 | INR 2,097.00 | INR 2,076.00 | 1.12M |
| 2026-08-07 | INR 2,096.00 | +0.79% | INR 2,083.10 | INR 2,099.40 | INR 2,077.20 | 1.05M |
| 2026-08-06 | INR 2,079.50 | -0.28% | INR 2,081.00 | INR 2,094.00 | INR 2,075.20 | 1.16M |
| 2026-08-05 | INR 2,085.30 | -0.53% | INR 2,085.30 | INR 2,097.80 | INR 2,074.20 | 1.15M |
| 2026-08-04 | INR 2,096.50 | -1.94% | INR 2,119.10 | INR 2,119.10 | INR 2,070.20 | 1.66M |
| 2026-08-03 | INR 2,138.00 | +1.75% | INR 2,107.00 | INR 2,138.00 | INR 2,105.30 | 740.65K |
| 2026-07-31 | INR 2,101.30 | -0.31% | INR 2,119.60 | INR 2,119.60 | INR 2,091.10 | 1.76M |
| 2026-07-30 | INR 2,107.90 | -0.47% | INR 2,120.00 | INR 2,132.60 | INR 2,088.00 | 2.60M |
| 2026-07-29 | INR 2,117.80 | +4.70% | INR 2,050.50 | INR 2,123.00 | INR 2,047.00 | 5.18M |
| 2026-07-28 | INR 2,022.70 | -6.99% | INR 2,174.60 | INR 2,213.00 | INR 2,016.00 | 9.95M |
| 2026-07-27 | INR 2,174.60 | +1.38% | INR 2,155.00 | INR 2,181.30 | INR 2,152.40 | 698.68K |
| 2026-07-24 | INR 2,145.00 | -0.78% | INR 2,148.00 | INR 2,163.00 | INR 2,139.00 | 1.60M |
| 2026-07-23 | INR 2,161.80 | +0.33% | INR 2,150.00 | INR 2,166.00 | INR 2,139.90 | 833.28K |
| 2026-07-22 | INR 2,154.60 | +0.56% | INR 2,139.70 | INR 2,159.90 | INR 2,130.00 | 819.18K |
| 2026-07-21 | INR 2,142.50 | +0.13% | INR 2,139.70 | INR 2,147.70 | INR 2,127.50 | 1.03M |
| 2026-07-20 | INR 2,139.70 | -0.19% | INR 2,153.80 | INR 2,153.80 | INR 2,128.40 | 689.85K |
| 2026-07-17 | INR 2,143.80 | +2.16% | INR 2,100.00 | INR 2,154.50 | INR 2,092.10 | 1.06M |
| 2026-07-16 | INR 2,098.40 | -0.20% | INR 2,104.90 | INR 2,123.00 | INR 2,096.00 | 2.14M |
| 2026-07-15 | INR 2,102.60 | -0.83% | INR 2,121.00 | INR 2,128.50 | INR 2,091.00 | 2.03M |
| 2026-07-14 | INR 2,120.20 | -0.49% | INR 2,125.00 | INR 2,145.00 | INR 2,116.10 | 2.68M |
| 2026-07-13 | INR 2,130.60 | -0.93% | INR 2,143.00 | INR 2,143.00 | INR 2,120.00 | 1.83M |
| 2026-07-10 | INR 2,150.60 | +0.28% | INR 2,151.50 | INR 2,178.00 | INR 2,145.00 | 1.67M |
| 2026-07-09 | INR 2,144.50 | +0.41% | INR 2,139.00 | INR 2,166.80 | INR 2,137.10 | 2.20M |
| 2026-07-08 | INR 2,135.80 | -3.30% | INR 2,199.00 | INR 2,199.00 | INR 2,130.00 | 1.33M |
| 2026-07-07 | INR 2,208.80 | +0.31% | INR 2,200.00 | INR 2,219.40 | INR 2,193.70 | 2.55M |
| 2026-07-06 | INR 2,202.00 | +0.04% | INR 2,202.10 | INR 2,221.40 | INR 2,190.30 | 2.13M |
| 2026-07-03 | INR 2,201.20 | -0.43% | INR 2,224.90 | INR 2,239.30 | INR 2,190.00 | 1.54M |
| 2026-07-02 | INR 2,210.60 | +1.31% | INR 2,186.00 | INR 2,216.00 | INR 2,179.20 | 2.59M |
| 2026-07-01 | INR 2,182.00 | +3.01% | INR 2,133.50 | INR 2,190.00 | INR 2,120.20 | 2.50M |
| 2026-06-30 | INR 2,118.20 | -1.54% | INR 2,151.00 | INR 2,151.30 | INR 2,114.20 | 2.36M |
| 2026-06-29 | INR 2,151.30 | -1.05% | INR 2,172.00 | INR 2,189.90 | INR 2,143.00 | 1.42M |
| 2026-06-26 | INR 2,174.20 | 0.00% | INR 2,174.20 | INR 2,174.20 | INR 2,174.20 | 0 |
| 2026-06-25 | INR 2,174.20 | +0.76% | INR 2,161.00 | INR 2,200.90 | INR 2,161.00 | 1.90M |
| 2026-06-24 | INR 2,157.80 | -0.11% | INR 2,160.00 | INR 2,166.00 | INR 2,140.00 | 942.27K |
| 2026-06-23 | INR 2,160.10 | -1.14% | INR 2,160.10 | INR 2,179.70 | INR 2,156.00 | 710.08K |
| 2026-06-22 | INR 2,184.90 | -0.44% | INR 2,203.70 | INR 2,208.20 | INR 2,182.50 | 765.86K |
| 2026-06-19 | INR 2,194.60 | -1.08% | INR 2,209.60 | INR 2,210.60 | INR 2,179.90 | 1.51M |
| 2026-06-18 | INR 2,218.50 | +0.95% | INR 2,208.70 | INR 2,221.60 | INR 2,196.80 | 1.12M |
| 2026-06-17 | INR 2,197.60 | -0.10% | INR 2,201.10 | INR 2,224.60 | INR 2,183.00 | 1.51M |
| 2026-06-16 | INR 2,199.90 | +2.03% | INR 2,161.00 | INR 2,209.00 | INR 2,160.10 | 1.34M |
| 2026-06-15 | INR 2,156.10 | -0.59% | INR 2,200.00 | INR 2,211.00 | INR 2,150.00 | 1.44M |
| 2026-06-12 | INR 2,168.80 | +1.36% | INR 2,151.20 | INR 2,179.40 | INR 2,145.00 | 1.16M |
| 2026-06-11 | INR 2,139.80 | -1.37% | INR 2,164.00 | INR 2,165.00 | INR 2,135.30 | 1.18M |
| 2026-06-10 | INR 2,169.50 | +1.72% | INR 2,134.90 | INR 2,204.90 | INR 2,133.50 | 2.33M |
| 2026-06-09 | INR 2,132.80 | +1.08% | INR 2,119.70 | INR 2,138.60 | INR 2,110.10 | 1.46M |
| 2026-06-08 | INR 2,110.10 | -0.54% | INR 2,105.30 | INR 2,125.00 | INR 2,091.50 | 1.60M |
| 2026-06-05 | INR 2,121.50 | +2.02% | INR 2,086.70 | INR 2,127.50 | INR 2,077.20 | 1.82M |
| 2026-06-04 | INR 2,079.40 | -0.54% | INR 2,089.00 | INR 2,110.90 | INR 2,073.50 | 2.14M |
| 2026-06-03 | INR 2,090.60 | -0.15% | INR 2,092.00 | INR 2,099.60 | INR 2,072.20 | 1.54M |
| 2026-06-02 | INR 2,093.70 | +0.45% | INR 2,079.00 | INR 2,097.00 | INR 2,065.70 | 2.15M |
| 2026-06-01 | INR 2,084.30 | -3.21% | INR 2,158.50 | INR 2,167.50 | INR 2,080.30 | 1.47M |
| 2026-05-29 | INR 2,153.50 | -2.04% | INR 2,133.50 | INR 2,207.80 | INR 2,118.10 | 17.70M |