Skip to main content
Hindustan Unilever Limited (BOM:500696)
India flag India · Delayed Price · Currency is INR
2,327.60
-1.40 (-0.06%)
At close: Apr 27, 2026

Hindustan Unilever Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,325.502,334.252,280.302,288.252,288.25-1.69%76,547
Apr 27, 20262,336.352,361.002,325.002,327.602,327.60-0.06%40,527
Apr 24, 20262,380.002,382.652,300.002,329.002,329.00-1.55%142,838
Apr 23, 20262,345.002,399.952,340.102,365.752,365.75-0.12%39,453
Apr 22, 20262,310.002,408.202,310.002,368.702,368.702.75%379,766
Apr 21, 20262,236.052,334.902,229.102,305.402,305.403.13%175,586
Apr 20, 20262,240.002,252.452,223.002,235.502,235.50-0.25%103,406
Apr 17, 20262,135.652,244.502,133.052,241.102,241.104.75%261,593
Apr 16, 20262,165.002,165.002,129.002,139.452,139.45-0.79%139,571
Apr 15, 20262,138.352,168.152,138.352,156.502,156.501.36%85,567
Apr 13, 20262,126.602,139.952,113.352,127.502,127.50-1.30%101,561
Apr 10, 20262,133.002,169.752,121.802,155.602,155.601.03%114,612
Apr 9, 20262,159.702,163.002,115.152,133.702,133.70-0.56%89,132
Apr 8, 20262,130.002,192.402,130.002,145.652,145.651.68%266,089
Apr 7, 20262,079.302,119.502,050.602,110.202,110.201.30%47,500
Apr 6, 20262,070.002,091.802,042.052,083.052,083.050.87%42,843
Apr 2, 20262,063.952,069.952,023.052,065.002,065.000.03%75,293
Apr 1, 20262,125.352,125.402,051.552,064.452,064.450.42%106,550
Mar 30, 20262,060.052,082.002,046.102,055.802,055.80-0.93%164,775
Mar 27, 20262,122.152,127.452,068.352,075.002,075.00-2.85%180,473
Mar 25, 20262,189.502,189.502,088.002,135.902,135.902.46%288,261
Mar 24, 20262,065.202,114.002,065.202,084.702,084.701.49%86,829
Mar 23, 20262,050.302,096.452,033.002,054.102,054.10-1.43%164,386
Mar 20, 20262,091.752,100.002,068.902,083.902,083.900.31%76,661
Mar 19, 20262,115.002,131.302,071.002,077.452,077.45-2.75%110,489
Mar 18, 20262,167.502,175.002,130.502,136.152,136.15-1.04%227,811
Mar 17, 20262,173.952,183.152,147.252,158.502,158.50-0.73%91,699
Mar 16, 20262,161.002,186.002,154.002,174.452,174.450.64%87,420
Mar 13, 20262,144.852,191.802,121.402,160.552,160.551.18%132,817
Mar 12, 20262,168.952,168.952,109.802,135.452,135.45-1.22%76,101
Mar 11, 20262,197.602,197.602,156.002,161.752,161.75-1.37%49,000
Mar 10, 20262,213.252,219.602,175.352,191.802,191.80-0.10%14,331
Mar 9, 20262,195.252,200.702,170.502,194.002,194.00-1.44%67,519
Mar 6, 20262,253.252,253.252,220.002,226.102,226.10-1.23%61,648
Mar 5, 20262,270.052,275.002,229.702,253.802,253.80-0.39%85,565
Mar 4, 20262,300.102,311.702,252.502,262.652,262.65-2.46%66,525
Mar 2, 20262,275.652,353.002,275.652,319.802,319.80-0.79%140,840
Feb 27, 20262,367.052,378.752,331.002,338.252,338.25-1.90%67,137
Feb 26, 20262,374.552,386.102,355.502,383.652,383.650.38%70,201
Feb 25, 20262,366.002,379.402,349.052,374.552,374.550.65%105,150
Feb 24, 20262,344.052,371.052,332.202,359.302,359.300.62%40,653
Feb 23, 20262,320.152,349.852,320.152,344.852,344.851.29%83,557
Feb 20, 20262,298.002,331.002,279.002,315.002,315.001.56%129,254
Feb 19, 20262,344.202,344.202,276.002,279.502,279.50-1.90%50,018
Feb 18, 20262,304.602,329.602,304.602,323.702,323.700.50%99,305
Feb 17, 20262,300.752,322.802,300.752,312.202,312.20-0.29%19,569
Feb 16, 20262,305.452,327.002,288.202,318.852,318.850.59%487,307
Feb 13, 20262,400.002,400.002,300.002,305.202,305.20-4.35%165,331
Feb 12, 20262,462.952,479.702,350.352,410.052,410.05-2.13%201,082
Feb 11, 20262,452.602,470.302,446.202,462.452,462.450.34%53,168
Feb 10, 20262,433.952,458.002,431.402,454.052,454.050.83%19,959
Feb 9, 20262,427.002,438.952,402.402,433.952,433.950.42%72,213
Feb 6, 20262,354.002,429.352,337.252,423.752,423.752.96%27,446
Feb 5, 20262,355.052,423.852,351.302,354.002,354.00-0.73%65,747
Feb 4, 20262,350.252,394.052,350.252,371.352,371.350.08%46,007
Feb 3, 20262,399.602,399.602,344.652,369.352,369.350.58%29,697
Feb 2, 20262,351.252,359.352,302.352,355.802,355.800.20%35,820
Feb 1, 20262,373.652,384.302,329.502,351.152,351.15-0.95%69,373
Jan 30, 20262,335.352,382.602,335.352,373.652,373.650.94%33,200
Jan 29, 20262,373.752,375.402,311.352,351.652,351.65-1.21%97,406
Jan 28, 20262,400.552,419.302,340.502,380.352,380.35-0.83%71,904
Jan 27, 20262,405.702,420.052,380.202,400.302,400.30-0.49%53,815
Jan 23, 20262,390.252,433.752,376.252,412.052,412.050.92%29,145
Jan 22, 20262,367.202,400.002,365.552,390.052,390.050.97%185,012
Jan 21, 20262,378.602,400.952,361.502,367.152,367.15-0.39%88,022
Jan 20, 20262,424.002,438.502,367.852,376.502,376.50-1.52%28,285
Jan 19, 20262,352.002,425.002,352.002,413.152,413.152.27%31,833
Jan 16, 20262,383.452,383.452,350.002,359.652,359.650.26%84,653
Jan 14, 20262,391.102,391.452,340.352,353.452,353.45-1.53%207,082
Jan 13, 20262,406.002,423.102,365.002,389.902,389.90-0.67%83,158
Jan 12, 20262,355.302,413.352,355.302,406.052,406.051.36%102,420
Jan 9, 20262,386.002,386.002,362.002,373.752,373.75-0.53%101,138
Jan 8, 20262,396.402,418.302,367.002,386.502,386.50-0.41%222,767
Jan 7, 20262,415.002,421.502,381.052,396.402,396.40-1.19%69,007
Jan 6, 20262,386.502,427.752,368.652,425.352,425.351.75%47,440
Jan 5, 20262,335.202,394.002,335.202,383.752,383.751.53%36,073
Jan 2, 20262,323.102,357.502,322.052,347.802,347.801.07%78,148
Jan 1, 20262,319.552,326.752,300.002,323.002,323.000.33%129,047
Dec 31, 20252,292.202,324.952,289.552,315.302,315.301.10%62,988
Dec 30, 20252,292.102,297.702,282.102,290.102,290.10-0.09%45,472
Dec 29, 20252,275.902,298.002,275.002,292.102,292.100.29%65,083
Dec 26, 20252,280.002,289.502,275.202,285.552,285.550.12%48,290
Dec 24, 20252,298.302,303.952,278.052,282.902,282.90-0.80%81,745
Dec 23, 20252,289.052,310.352,280.402,301.402,301.400.54%40,709
Dec 22, 20252,270.252,294.502,270.252,289.052,289.050.32%43,564
Dec 19, 20252,260.352,284.252,260.352,281.802,281.800.78%26,621
Dec 18, 20252,265.752,279.202,254.502,264.202,264.20-0.51%287,337
Dec 17, 20252,277.802,286.352,269.002,275.702,275.70-0.18%36,034
Dec 16, 20252,292.002,301.952,277.002,279.802,279.80-0.58%23,497
Dec 15, 20252,261.052,298.302,251.852,293.202,293.201.42%72,777
Dec 12, 20252,306.302,309.002,245.352,261.052,261.05-1.89%75,039
Dec 11, 20252,300.002,312.002,292.352,304.702,304.700.13%391,981
Dec 10, 20252,304.002,317.052,294.802,301.702,301.70-0.20%169,184
Dec 9, 20252,314.452,328.702,298.002,306.352,306.35-0.35%60,958
Dec 8, 20252,346.052,348.602,302.302,314.402,314.40-1.05%122,813
Dec 5, 20252,424.002,424.002,289.002,339.002,339.00-5.00%68,010
Dec 4, 20252,452.952,482.002,422.852,462.152,462.150.32%465,721
Dec 3, 20252,480.002,484.302,403.752,454.252,454.25-0.93%111,332
Dec 2, 20252,470.952,484.102,462.902,477.402,477.400.55%53,884
Dec 1, 20252,466.002,487.752,458.002,463.802,463.80-0.13%72,572