Skip to main content
Hindustan Unilever Limited (NSE:HINDUNILVR)
India flag India · Delayed Price · Currency is INR
2,314.40
+24.90 (1.09%)
Apr 29, 2026, 3:29 PM IST

Hindustan Unilever Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,305.002,349.702,291.002,348.90-2.59%1,014,173
Apr 28, 20262,321.002,334.402,281.102,289.502,289.50-1.67%1,629,120
Apr 27, 20262,334.902,362.802,325.002,328.302,328.300.04%1,099,681
Apr 24, 20262,388.602,388.602,299.002,327.302,327.30-1.65%1,676,706
Apr 23, 20262,336.002,400.002,336.002,366.402,366.40-0.10%2,063,531
Apr 22, 20262,310.402,408.002,310.402,368.802,368.802.51%5,558,325
Apr 21, 20262,238.702,335.702,227.202,310.702,310.703.55%3,217,281
Apr 20, 20262,240.802,253.402,223.202,231.502,231.50-0.42%1,460,822
Apr 17, 20262,142.002,245.002,133.002,240.802,240.804.75%4,882,697
Apr 16, 20262,158.002,163.702,129.102,139.102,139.10-0.86%1,845,734
Apr 15, 20262,140.902,168.002,140.902,157.602,157.601.43%1,552,971
Apr 13, 20262,131.002,140.702,113.502,127.202,127.20-1.30%1,994,541
Apr 10, 20262,133.202,170.002,121.402,155.302,155.301.04%2,144,484
Apr 9, 20262,145.502,162.902,115.002,133.202,133.20-0.58%2,506,245
Apr 8, 20262,130.002,192.802,130.002,145.602,145.601.66%3,794,437
Apr 7, 20262,064.702,119.502,050.802,110.602,110.601.24%2,709,707
Apr 6, 20262,065.302,092.802,041.902,084.802,084.800.94%1,661,298
Apr 2, 20262,055.002,069.902,022.502,065.302,065.300.03%1,431,905
Apr 1, 20262,119.902,119.902,052.002,064.702,064.700.46%2,028,470
Mar 30, 20262,064.002,082.402,046.202,055.202,055.20-0.93%2,482,193
Mar 27, 20262,123.302,127.002,069.502,074.402,074.40-2.83%2,789,151
Mar 25, 20262,098.002,154.702,086.002,134.802,134.802.39%2,069,217
Mar 24, 20262,070.002,115.002,066.002,085.002,085.001.60%1,702,418
Mar 23, 20262,062.302,097.002,033.302,052.202,052.20-1.46%2,599,535
Mar 20, 20262,099.702,099.802,069.002,082.702,082.700.26%2,429,744
Mar 19, 20262,112.002,133.602,070.102,077.302,077.30-2.72%2,098,905
Mar 18, 20262,165.002,175.002,129.702,135.302,135.30-1.06%2,441,148
Mar 17, 20262,172.802,184.802,145.502,158.202,158.20-0.80%1,705,956
Mar 16, 20262,169.602,186.702,154.002,175.702,175.700.73%1,981,511
Mar 13, 20262,136.002,191.902,120.302,160.002,160.001.08%2,298,875
Mar 12, 20262,165.102,165.102,109.302,136.902,136.90-1.13%1,791,973
Mar 11, 20262,190.202,195.002,156.002,161.402,161.40-1.31%1,313,256
Mar 10, 20262,224.002,224.002,175.002,190.202,190.20-0.20%1,084,986
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