Skip to main content
Hindustan Unilever Limited (NSE:HINDUNILVR)
India flag India · Delayed Price · Currency is INR
2,338.60
-123.60 (-5.02%)
At close: Dec 5, 2025

Hindustan Unilever Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20252,519.202,531.602,485.402,492.802,473.36-1.43%1,114,750
Oct 10, 20252,510.002,534.902,506.502,528.902,509.180.45%1,018,875
Oct 9, 20252,501.002,523.002,498.302,517.602,497.960.70%1,259,173
Oct 8, 20252,511.002,525.002,486.102,500.102,480.60-0.68%1,225,128
Oct 7, 20252,540.002,559.402,508.302,517.202,497.57-0.97%1,291,750
Oct 6, 20252,535.202,549.602,520.202,541.802,521.97-0.12%818,923
Oct 3, 20252,536.202,548.602,508.302,544.902,525.050.34%1,242,611
Oct 1, 20252,515.402,550.002,497.902,536.202,516.420.87%1,483,899
Sep 30, 20252,497.902,526.302,491.602,514.402,494.790.66%1,678,088
Sep 29, 20252,495.002,517.402,443.002,497.902,478.42-0.55%2,403,556
Sep 26, 20252,535.002,545.402,499.402,511.802,492.21-1.04%885,612
Sep 25, 20252,546.002,567.502,531.802,538.302,518.50-0.44%1,624,258
Sep 24, 20252,522.202,576.002,510.002,549.502,529.611.08%1,882,881
Sep 23, 20252,568.902,575.302,518.202,522.202,502.53-1.94%1,430,474
Sep 22, 20252,569.002,587.202,560.202,572.202,552.140.49%1,174,161
Sep 19, 20252,600.002,604.702,554.802,559.602,539.64-1.05%2,214,708
Sep 18, 20252,570.902,609.902,570.902,586.802,566.620.67%1,550,153
Sep 17, 20252,587.002,591.102,566.502,569.702,549.66-0.43%970,247
Sep 16, 20252,588.202,590.002,572.602,580.902,560.77-1,040,928
Sep 15, 20252,580.502,593.402,568.402,581.002,560.870.02%752,745
Sep 12, 20252,625.002,628.902,569.002,580.502,560.37-1.58%1,368,380
Sep 11, 20252,643.802,657.702,614.002,622.002,601.55-0.81%1,212,707
Sep 10, 20252,642.002,652.902,619.002,643.502,622.880.06%1,031,486
Sep 9, 20252,637.002,646.202,611.302,642.002,621.390.69%1,610,956
Sep 8, 20252,630.002,644.602,618.802,623.902,603.43-0.36%903,410
Sep 5, 20252,667.602,672.902,623.802,633.402,612.86-1.25%944,879
Sep 4, 20252,750.002,750.002,655.502,666.602,645.800.07%2,494,678
Sep 3, 20252,681.002,686.902,658.302,664.702,643.92-0.46%1,010,692
Sep 2, 20252,649.002,692.402,645.102,677.002,656.121.04%1,525,106
Sep 1, 20252,659.802,673.302,639.302,649.502,628.83-0.39%1,096,729
Aug 29, 20252,664.802,723.002,641.402,659.802,639.050.20%1,972,773
Aug 28, 20252,748.002,748.002,646.802,654.402,633.70-1.42%3,198,743
Aug 26, 20252,624.602,705.002,624.602,692.602,671.602.32%4,348,648
Aug 25, 20252,643.002,643.002,615.202,631.602,611.070.06%667,598
Aug 22, 20252,647.002,658.502,619.002,629.902,609.39-0.68%1,223,445
Aug 21, 20252,667.102,667.102,627.302,648.002,627.35-0.82%2,235,686
Aug 20, 20252,599.002,680.002,588.502,669.802,648.982.50%3,156,954
Aug 19, 20252,572.202,615.002,558.402,604.802,584.481.43%1,400,717
Aug 18, 20252,539.002,597.002,521.302,568.102,548.073.53%3,089,136
Aug 14, 20252,498.902,509.002,473.202,480.602,461.25-0.58%1,104,362
Aug 13, 20252,485.002,501.502,473.402,495.102,475.640.45%969,803
Aug 12, 20252,518.002,536.602,480.102,483.802,464.43-1.37%1,406,211
Aug 11, 20252,490.102,524.502,478.502,518.402,498.760.79%992,436
Aug 8, 20252,516.002,529.902,486.602,498.602,479.11-0.75%839,794
Aug 7, 20252,535.702,544.002,495.002,517.502,497.86-0.71%847,151
Aug 6, 20252,538.702,563.102,526.602,535.602,515.820.04%885,487
Aug 5, 20252,537.502,553.002,517.302,534.702,514.93-0.35%756,361
Aug 4, 20252,547.002,583.202,535.102,543.702,523.86-0.39%1,293,028
Aug 1, 20252,550.002,727.502,536.902,553.702,533.781.29%4,259,653
Jul 31, 20252,420.102,549.002,420.102,521.202,501.543.44%5,505,507
Jul 30, 20252,442.002,452.902,398.502,437.402,418.39-0.66%1,224,146
Jul 29, 20252,444.802,457.502,429.702,453.602,434.460.49%732,282
Jul 28, 20252,415.402,448.302,412.302,441.602,422.561.08%987,995
Jul 25, 20252,426.102,428.602,405.402,415.402,396.56-0.92%769,388
Jul 24, 20252,455.902,466.002,421.002,437.802,418.79-0.51%693,984
Jul 23, 20252,481.002,487.002,442.002,450.402,431.29-1.18%1,320,795
Jul 22, 20252,470.002,485.002,452.602,479.702,460.360.60%861,632
Jul 21, 20252,490.902,493.602,455.402,464.902,445.67-0.99%1,169,960
Jul 18, 20252,514.902,514.902,481.502,489.602,470.18-0.80%771,112
Jul 17, 20252,513.002,525.402,506.202,509.802,490.22-0.31%807,474
Jul 16, 20252,526.302,532.902,507.502,517.602,497.96-0.37%1,284,379
Jul 15, 20252,520.702,529.902,510.002,526.902,507.190.41%1,700,294
Jul 14, 20252,500.002,532.502,490.002,516.602,496.97-0.12%2,427,712