Skip to main content
Hindustan Unilever Limited (NSE:HINDUNILVR)
India flag India · Delayed Price · Currency is INR
2,194.60
-31.10 (-1.40%)
At close: Mar 9, 2026

Hindustan Unilever Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,199.002,200.002,170.402,194.602,194.60-1.40%1,512,817
Mar 6, 20262,245.102,250.002,219.502,225.702,225.70-1.30%1,674,258
Mar 5, 20262,275.502,277.802,228.402,255.002,255.00-0.28%1,751,288
Mar 4, 20262,292.902,311.602,252.102,261.302,261.30-2.56%2,648,737
Mar 2, 20262,303.002,354.002,290.202,320.602,320.60-0.75%2,273,224
Feb 27, 20262,369.302,378.902,330.602,338.102,338.10-1.90%3,053,227
Feb 26, 20262,378.002,387.302,355.202,383.302,383.300.35%1,470,677
Feb 25, 20262,368.902,380.002,349.002,374.902,374.900.69%1,158,620
Feb 24, 20262,331.102,372.002,330.302,358.602,358.600.56%1,544,803
Feb 23, 20262,325.002,350.002,320.802,345.402,345.401.34%1,300,035
Feb 20, 20262,285.002,331.202,278.302,314.502,314.501.54%1,716,316
Feb 19, 20262,336.002,337.402,275.602,279.302,279.30-1.90%940,180
Feb 18, 20262,312.602,328.902,306.002,323.502,323.500.48%830,787
Feb 17, 20262,309.302,326.002,303.402,312.302,312.30-0.29%1,233,244
Feb 16, 20262,308.102,327.002,288.102,319.002,319.000.60%2,036,833
Feb 13, 20262,400.002,400.002,300.302,305.202,305.20-4.34%2,791,519
Feb 12, 20262,475.002,479.602,350.102,409.702,409.70-2.16%4,656,164
Feb 11, 20262,460.002,470.602,447.002,462.902,462.900.38%1,137,856
Feb 10, 20262,435.002,458.102,430.102,453.602,453.600.76%792,532
Feb 9, 20262,425.002,439.002,402.002,435.002,435.000.45%958,484
Feb 6, 20262,354.402,429.002,337.502,424.202,424.202.96%1,421,995
Feb 5, 20262,362.502,423.002,351.602,354.402,354.40-0.70%1,962,066
Feb 4, 20262,360.602,393.502,356.802,371.002,371.000.10%1,232,755
Feb 3, 20262,390.002,399.902,343.302,368.602,368.600.48%1,553,270
Feb 2, 20262,356.102,360.002,303.002,357.302,357.300.28%1,375,089
Feb 1, 20262,373.002,384.902,330.302,350.702,350.70-0.94%780,378
Jan 30, 20262,341.002,385.002,340.002,373.002,373.000.87%2,090,462
Jan 29, 20262,370.502,374.702,312.002,352.602,352.60-1.08%1,478,536
Jan 28, 20262,403.102,420.202,340.602,378.402,378.40-0.94%1,797,593
Jan 27, 20262,412.002,421.602,380.502,400.902,400.90-0.36%2,060,117
Jan 23, 20262,400.002,434.302,376.802,409.502,409.500.79%1,378,097
Jan 22, 20262,368.902,402.002,365.702,390.602,390.600.95%1,745,964
Jan 21, 20262,379.102,400.502,360.002,368.002,368.00-0.47%1,020,245
Jan 20, 20262,423.002,439.002,368.502,379.102,379.10-1.44%1,460,806
Jan 19, 20262,353.002,425.402,353.002,413.902,413.902.27%1,505,238
Jan 16, 20262,370.002,372.902,348.902,360.402,360.400.29%1,367,606
Jan 14, 20262,398.902,398.902,341.002,353.502,353.50-1.51%1,027,639
Jan 13, 20262,415.102,422.202,365.002,389.502,389.50-0.69%1,519,683
Jan 12, 20262,362.002,413.902,361.002,406.202,406.201.42%1,057,665
Jan 9, 20262,382.002,386.002,361.002,372.602,372.60-0.59%1,189,464
Jan 8, 20262,389.002,418.102,368.102,386.702,386.70-0.53%1,163,828
Jan 7, 20262,416.002,421.902,382.002,399.402,399.40-1.04%892,690
Jan 6, 20262,398.802,428.102,367.802,424.702,424.701.70%1,584,720
Jan 5, 20262,341.502,394.002,336.402,384.102,384.101.54%1,344,113
Jan 2, 20262,326.002,357.702,322.002,348.002,348.001.08%973,413
Jan 1, 20262,322.002,326.002,300.002,323.002,323.000.31%758,866
Dec 31, 20252,290.002,325.502,286.802,315.902,315.901.12%1,324,220
Dec 30, 20252,293.302,298.002,283.002,290.202,290.20-0.14%1,556,717
Dec 29, 20252,288.902,298.702,280.002,293.302,293.300.35%1,086,695
Dec 26, 20252,282.302,290.002,275.002,285.402,285.400.14%533,626
Dec 24, 20252,302.602,305.002,278.102,282.202,282.20-0.89%519,380
Dec 23, 20252,289.302,310.002,280.702,302.602,302.600.57%1,128,801
Dec 22, 20252,280.002,295.002,280.002,289.502,289.500.42%790,773
Dec 19, 20252,263.702,284.802,263.702,280.002,280.000.64%1,237,214
Dec 18, 20252,270.002,278.302,255.302,265.502,265.50-0.44%1,057,295
Dec 17, 20252,281.202,286.202,268.302,275.602,275.60-0.24%808,100
Dec 16, 20252,293.402,302.702,276.002,281.102,281.10-0.54%1,256,042
Dec 15, 20252,260.602,299.002,252.002,293.502,293.501.46%1,274,115
Dec 12, 20252,306.902,309.002,244.702,260.602,260.60-1.95%3,203,114
Dec 11, 20252,296.302,313.002,292.002,305.602,305.600.17%1,108,032
Dec 10, 20252,306.502,316.902,295.002,301.702,301.70-0.21%2,857,290
Dec 9, 20252,318.002,330.402,298.102,306.502,306.50-0.32%1,471,488
Dec 8, 20252,350.102,355.102,302.002,314.002,314.00-1.05%1,898,154
Dec 5, 20252,422.002,422.002,286.702,338.602,338.60-5.02%4,008,271
Dec 4, 20252,440.002,483.002,423.202,462.202,462.200.58%2,587,753
Dec 3, 20252,478.202,484.902,403.102,448.002,448.00-1.20%3,535,932
Dec 2, 20252,471.002,484.402,460.002,477.802,477.800.54%2,179,406
Dec 1, 20252,466.602,488.002,458.802,464.502,464.50-0.09%1,924,828
Nov 28, 20252,450.002,470.002,447.202,466.602,466.600.61%973,225
Nov 27, 20252,426.102,459.702,425.002,451.702,451.701.09%1,872,248
Nov 26, 20252,412.002,427.702,409.002,425.202,425.200.46%1,242,683
Nov 25, 20252,422.002,424.202,406.002,414.102,414.10-0.42%1,240,672
Nov 24, 20252,441.902,444.902,413.002,424.202,424.20-0.39%4,092,327
Nov 21, 20252,436.202,443.202,413.002,433.702,433.700.22%1,840,712
Nov 20, 20252,445.102,459.002,425.002,428.402,428.40-0.54%1,396,929
Nov 19, 20252,412.002,450.702,411.002,441.602,441.601.56%1,465,143
Nov 18, 20252,415.802,422.902,401.902,404.002,404.00-0.87%1,229,034
Nov 17, 20252,431.402,438.402,416.002,425.002,425.00-0.11%920,038
Nov 14, 20252,405.102,430.202,392.002,427.702,427.700.83%975,973
Nov 13, 20252,429.002,431.002,405.002,407.602,407.60-0.70%1,256,059
Nov 12, 20252,430.602,434.802,416.202,424.502,424.50-0.12%1,680,827
Nov 11, 20252,422.202,433.702,403.102,427.502,427.500.78%1,422,399
Nov 10, 20252,405.002,429.302,404.002,408.802,408.80-0.22%780,558
Nov 7, 20252,417.002,425.002,400.602,414.002,414.00-0.90%817,896
Nov 6, 20252,463.902,463.902,432.602,436.002,417.00-0.40%1,329,256
Nov 4, 20252,460.002,463.302,441.302,445.702,426.62-0.58%1,251,588
Nov 3, 20252,456.102,474.902,440.302,460.002,440.81-0.22%1,049,185
Oct 31, 20252,469.002,479.502,452.902,465.502,446.27-0.17%1,401,937
Oct 30, 20252,491.002,497.002,454.902,469.602,450.34-0.74%1,195,631
Oct 29, 20252,512.602,513.602,484.002,488.102,468.69-0.36%1,870,143
Oct 28, 20252,519.002,526.002,481.902,497.102,477.62-0.59%2,294,976
Oct 27, 20252,516.402,525.002,506.002,511.802,492.21-0.18%2,127,832
Oct 24, 20252,584.002,584.002,474.502,516.402,496.77-3.27%3,110,800
Oct 23, 20252,601.002,667.202,596.102,601.602,581.310.38%3,386,744
Oct 21, 20252,594.002,606.702,585.102,591.702,571.49-0.10%82,020
Oct 20, 20252,609.002,624.702,585.602,594.402,574.16-0.36%1,011,485
Oct 17, 20252,565.502,615.002,560.002,603.702,583.391.65%2,050,690
Oct 16, 20252,517.802,568.502,507.102,561.502,541.521.69%1,446,646
Oct 15, 20252,502.602,531.802,502.602,519.002,499.350.67%881,070
Oct 14, 20252,493.002,509.202,482.302,502.302,482.780.38%1,461,017