NSE - Delayed Quote INR

Hindustan Unilever Limited (HINDUNILVR.NS)

Compare
2,342.95
+2.45
+(0.10%)
At close: 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20252,342.552,362.002,332.202,342.952,342.952,657,328
Jan 21, 20252,353.502,377.302,332.452,340.502,340.501,842,885
Jan 20, 20252,356.452,368.002,335.652,345.202,345.201,382,273
Jan 17, 20252,350.002,379.302,343.002,354.002,354.001,333,005
Jan 16, 20252,376.952,380.002,326.052,345.002,345.002,762,596
Jan 15, 20252,373.902,384.902,350.102,373.002,373.001,215,150
Jan 14, 20252,465.002,468.002,364.102,367.952,367.952,052,741
Jan 13, 20252,417.052,460.502,409.052,451.002,451.002,595,013
Jan 10, 20252,435.402,456.002,413.802,442.052,442.051,651,911
Jan 9, 20252,405.052,473.652,386.402,435.402,435.402,425,267
Jan 8, 20252,391.002,409.002,368.002,401.002,401.00953,351
Jan 7, 20252,377.152,402.252,375.252,390.802,390.80922,768
Jan 6, 20252,418.002,418.952,361.652,376.202,376.20900,419
Jan 3, 20252,381.852,414.602,364.802,406.252,406.251,274,239
Jan 2, 20252,330.002,379.652,315.502,370.002,370.001,650,744
Jan 1, 20252,325.002,337.152,320.252,322.102,322.10559,893
Dec 31, 20242,340.002,352.652,323.252,326.852,326.851,878,762
Dec 30, 20242,341.502,359.152,325.002,343.502,343.50924,180
Dec 27, 20242,343.002,345.652,328.252,341.252,341.25556,816
Dec 26, 20242,332.252,341.852,324.702,332.752,332.751,033,769
Dec 24, 20242,331.102,356.952,331.102,335.552,335.55683,646
Dec 23, 20242,337.002,351.752,315.252,338.902,338.901,066,199
Dec 20, 20242,352.102,373.502,324.652,333.902,333.902,069,691
Dec 19, 20242,347.002,386.952,336.002,359.852,359.851,655,915
Dec 18, 20242,350.052,383.002,350.052,359.202,359.20988,403
Dec 17, 20242,353.352,380.002,353.352,363.252,363.252,131,569
Dec 16, 20242,390.302,393.002,363.002,366.152,366.151,247,552
Dec 13, 20242,344.952,394.552,333.452,390.102,390.102,260,902
Dec 12, 20242,385.052,399.952,338.002,344.952,344.953,231,056
Dec 11, 20242,405.002,409.352,385.002,401.352,401.351,718,225
Dec 10, 20242,408.702,413.002,388.302,397.352,397.352,063,838
Dec 9, 20242,465.002,476.952,383.302,400.752,400.753,385,021
Dec 6, 20242,495.002,495.802,475.002,483.802,483.801,308,086
Dec 5, 20242,465.602,515.002,450.052,494.602,494.602,071,795
Dec 4, 20242,481.102,493.002,456.552,464.502,464.501,321,495
Dec 3, 20242,480.002,491.452,466.002,482.852,482.851,641,588
Dec 2, 20242,485.002,490.502,460.552,479.152,479.151,006,993
Nov 29, 20242,455.102,507.502,455.102,496.152,496.151,795,164
Nov 28, 20242,486.002,539.152,453.202,462.202,462.202,540,530
Nov 27, 20242,475.152,492.952,458.002,486.902,486.90948,232
Nov 26, 20242,486.252,494.952,460.402,479.202,479.20982,442
Nov 25, 20242,470.002,505.702,457.602,471.452,471.454,368,045
Nov 22, 20242,390.952,452.102,377.852,445.252,445.251,696,471
Nov 21, 20242,424.752,424.752,376.102,382.802,382.801,291,829
Nov 19, 20242,431.902,440.202,405.102,410.352,410.351,133,370
Nov 18, 20242,401.152,425.002,375.752,422.902,422.901,374,215
Nov 14, 20242,460.402,464.702,383.702,389.202,389.202,443,393
Nov 13, 20242,462.102,472.802,450.402,464.952,464.951,262,017
Nov 12, 20242,495.002,496.952,456.002,461.502,461.501,624,222
Nov 11, 20242,509.002,514.902,475.052,491.052,491.051,175,577
Nov 8, 20242,483.952,515.252,467.302,507.702,507.701,700,877
Nov 7, 20242,500.702,509.902,466.102,475.502,475.501,322,446
Nov 6, 2024 10.00 Dividend
Nov 6, 20242,515.202,522.102,495.002,500.702,500.701,219,166
Nov 5, 20242,520.002,530.252,507.002,521.352,511.35702,046
Nov 4, 20242,547.002,547.002,503.502,524.802,514.791,097,260
Nov 1, 20242,543.952,545.952,511.352,537.502,527.44118,532
Oct 31, 20242,554.952,563.502,524.102,528.252,518.221,901,355
Oct 30, 20242,557.002,563.302,533.402,554.952,544.821,200,637
Oct 29, 20242,585.702,585.702,536.002,547.652,537.551,695,654
Oct 28, 20242,544.002,589.602,520.102,575.802,565.58852,829
Oct 25, 20242,502.302,540.002,500.102,528.052,518.022,761,166
Oct 24, 20242,647.002,647.002,452.602,505.102,495.169,216,267
Oct 23, 20242,621.002,693.052,621.002,659.302,648.751,431,962
Oct 22, 20242,685.102,710.002,673.752,681.702,671.061,272,253
Oct 21, 20242,715.002,738.002,680.452,693.552,682.87792,345
Oct 18, 20242,738.652,740.002,693.452,717.102,706.321,137,277
Oct 17, 20242,779.452,782.002,723.452,738.652,727.791,368,242
Oct 16, 20242,789.152,797.552,755.602,781.252,770.221,170,797
Oct 15, 20242,793.102,799.302,765.252,781.452,770.421,082,666
Oct 14, 20242,791.602,804.702,765.002,789.102,778.04874,010
Oct 11, 20242,764.802,790.002,737.052,783.202,772.16679,307
Oct 10, 20242,770.002,787.402,733.202,754.702,743.772,065,078
Oct 9, 20242,823.402,825.852,760.702,768.952,757.971,476,282
Oct 8, 20242,844.002,886.002,798.702,818.802,807.621,761,488
Oct 7, 20242,845.002,866.452,825.052,833.402,822.161,280,975
Oct 4, 20242,891.002,914.002,817.052,848.752,837.452,456,486
Oct 3, 20242,908.752,923.102,861.102,893.352,881.871,233,447
Oct 1, 20242,962.702,962.702,891.402,923.752,912.151,184,642
Sep 30, 20242,964.202,997.902,942.602,958.302,946.571,627,702
Sep 27, 20242,986.103,030.002,952.752,966.252,954.492,977,081
Sep 26, 20242,951.102,992.852,941.202,986.102,974.261,902,889
Sep 25, 20242,950.552,960.352,905.102,948.952,937.251,055,354
Sep 24, 20243,020.003,020.002,946.102,950.552,938.851,929,308
Sep 23, 20242,980.003,035.002,969.953,028.553,016.541,300,470
Sep 20, 20242,924.802,989.352,895.402,977.602,965.793,641,632
Sep 19, 20242,876.252,934.302,873.352,911.752,900.201,713,010
Sep 18, 20242,874.002,893.552,861.702,875.852,864.44464,796
Sep 17, 20242,867.102,913.902,860.102,873.502,862.101,098,661
Sep 16, 20242,910.002,910.002,807.402,867.102,855.731,489,057
Sep 13, 20242,956.402,956.402,918.502,932.952,921.321,902,001
Sep 12, 20242,911.002,963.402,894.202,956.402,944.672,454,564
Sep 11, 20242,911.602,950.002,898.102,904.152,892.631,913,665
Sep 10, 20242,934.002,937.602,887.502,898.602,887.101,536,584
Sep 9, 20242,853.102,938.202,843.202,921.802,910.213,342,754
Sep 6, 20242,828.102,866.452,828.102,838.952,827.691,672,730
Sep 5, 20242,840.052,855.002,823.652,838.452,827.191,945,173
Sep 4, 20242,780.002,843.852,771.652,841.252,829.981,640,986
Sep 3, 20242,780.002,827.952,775.002,794.302,783.222,022,116
Sep 2, 20242,794.002,808.902,779.002,789.052,777.99957,950
Aug 30, 20242,795.702,816.302,760.102,778.002,766.984,029,712
Aug 29, 20242,769.952,810.002,745.002,785.252,774.202,129,934
Aug 28, 20242,760.002,781.752,745.752,764.352,753.391,723,549
Aug 27, 20242,809.002,824.102,759.552,766.902,755.931,357,212
Aug 26, 20242,815.602,834.952,803.602,821.152,809.961,152,244
Aug 23, 20242,799.202,821.002,771.352,815.602,804.432,111,401
Aug 22, 20242,802.952,810.002,782.102,792.802,781.721,552,947
Aug 21, 20242,749.502,795.102,742.952,791.202,780.131,417,729
Aug 20, 20242,742.552,756.252,735.052,751.052,740.141,097,889
Aug 19, 20242,750.052,759.752,737.052,742.552,731.671,130,327
Aug 16, 20242,737.902,753.602,710.702,748.252,737.351,727,926
Aug 14, 20242,741.002,742.552,706.602,722.052,711.25946,995
Aug 13, 20242,742.002,757.652,730.102,741.402,730.531,051,237
Aug 12, 20242,738.002,763.402,722.402,748.702,737.801,297,178
Aug 9, 20242,756.002,758.002,718.602,747.202,736.301,284,031
Aug 8, 20242,754.002,759.252,720.402,733.202,722.361,464,161
Aug 7, 20242,781.702,781.852,735.502,744.052,733.171,713,875
Aug 6, 20242,720.102,771.752,708.652,750.052,739.142,296,031
Aug 5, 20242,675.952,742.002,666.202,715.902,705.133,118,731
Aug 2, 20242,712.002,759.502,681.152,692.552,681.871,738,872
Aug 1, 20242,714.002,724.952,695.202,715.552,704.781,886,392
Jul 31, 20242,705.002,709.652,675.052,705.652,694.921,751,085
Jul 30, 20242,715.602,754.352,685.402,691.402,680.731,560,399
Jul 29, 20242,711.202,720.002,692.802,711.602,700.85957,011
Jul 26, 20242,724.002,727.002,687.252,711.052,700.302,135,309
Jul 25, 20242,717.052,724.852,670.002,707.202,696.462,166,670
Jul 24, 20242,748.002,757.452,675.102,717.052,706.273,611,927
Jul 23, 20242,746.002,811.302,732.002,766.352,755.383,906,259
Jul 22, 20242,705.702,749.952,705.652,735.302,724.451,911,629
Jul 19, 20242,739.002,743.002,715.952,727.002,716.181,668,862
Jul 18, 20242,700.002,751.202,655.002,738.402,727.545,569,762
Jul 16, 20242,625.952,725.002,624.552,688.452,677.793,298,003
Jul 15, 20242,628.002,629.252,613.652,620.302,609.91920,101
Jul 12, 20242,601.002,639.502,601.002,622.252,611.851,912,642
Jul 11, 20242,617.002,617.052,590.052,608.852,598.501,432,671
Jul 10, 20242,581.002,626.002,573.002,610.452,600.101,764,036
Jul 9, 20242,587.152,614.002,568.002,590.152,579.881,479,529
Jul 8, 20242,560.002,595.002,536.252,587.152,576.892,818,809
Jul 5, 20242,495.952,554.002,495.952,547.002,536.901,754,286
Jul 4, 20242,515.052,536.852,492.902,495.952,486.051,977,010
Jul 3, 20242,486.652,519.852,474.302,510.352,500.391,406,405
Jul 2, 20242,515.002,515.002,479.352,485.152,475.291,305,210
Jul 1, 20242,461.052,523.002,450.102,505.102,495.163,312,865
Jun 28, 20242,463.002,490.502,462.852,473.052,463.242,129,791
Jun 27, 20242,449.952,483.202,436.002,462.152,452.383,402,726
Jun 26, 20242,437.002,467.002,432.402,445.602,435.901,738,656
Jun 25, 20242,439.352,446.702,427.902,432.202,422.55833,789
Jun 24, 20242,435.002,467.852,427.052,442.202,432.511,945,519
Jun 21, 20242,475.002,478.002,426.552,441.302,431.623,646,215
Jun 20, 20242,457.002,490.002,446.652,482.202,472.362,163,310
Jun 19, 20242,495.002,495.002,451.502,457.002,447.26986,976
Jun 18, 20242,479.902,498.002,473.152,486.252,476.391,820,933
Jun 14, 2024 24.00 Dividend
Jun 14, 20242,473.002,510.402,470.402,479.752,469.921,729,552
Jun 13, 20242,487.952,505.802,446.452,487.402,453.633,123,098
Jun 12, 20242,568.002,568.002,517.002,528.702,494.371,754,677
Jun 11, 20242,566.002,576.702,551.302,556.352,521.641,402,423
Jun 10, 20242,579.002,593.652,546.002,565.352,530.521,449,122
Jun 7, 20242,555.302,596.502,525.002,577.802,542.803,974,253
Jun 6, 20242,600.002,600.002,518.002,549.602,514.994,102,547
Jun 5, 20242,533.552,723.952,525.002,602.752,567.4111,061,076
Jun 4, 20242,374.002,510.052,342.102,496.302,462.417,826,048
Jun 3, 20242,381.002,387.452,344.302,355.902,323.921,207,445
May 31, 20242,353.002,377.452,317.602,329.052,297.435,529,186
May 30, 20242,368.002,372.452,334.052,351.402,319.481,837,380
May 29, 20242,381.202,395.002,369.402,373.402,341.181,592,495
May 28, 20242,390.002,409.002,378.552,395.952,363.421,631,747
May 27, 20242,369.052,399.952,362.502,384.502,352.131,116,934
May 24, 20242,378.502,383.252,364.702,369.052,336.89974,100
May 23, 20242,366.902,386.802,355.002,382.502,350.151,614,718
May 22, 20242,311.002,374.002,310.702,366.902,334.771,914,851
May 21, 20242,307.002,324.802,301.752,310.702,279.331,663,959
May 17, 20242,351.902,351.902,315.102,320.352,288.851,264,582
May 16, 20242,337.002,348.102,301.352,343.152,311.341,880,021
May 15, 20242,349.552,355.802,317.652,323.302,291.76812,282
May 14, 20242,360.602,372.302,346.752,349.602,317.70689,430
May 13, 20242,374.002,381.652,347.902,360.652,328.601,170,617
May 10, 20242,321.002,371.002,321.002,362.552,330.472,610,266
May 9, 20242,340.602,362.102,319.452,325.652,294.081,558,987
May 8, 20242,366.402,372.252,325.002,341.052,309.271,813,439
May 7, 20242,266.002,389.602,259.002,379.402,347.108,277,810
May 6, 20242,225.002,261.502,212.002,256.202,225.571,619,256
May 3, 20242,232.002,235.652,204.002,217.052,186.952,595,307
May 2, 20242,205.052,243.202,205.052,226.302,196.072,140,383
Apr 30, 20242,232.052,240.252,225.002,230.452,200.172,119,102
Apr 29, 20242,234.002,234.002,220.002,226.102,195.881,395,292
Apr 26, 20242,245.002,255.002,218.602,222.652,192.472,307,512
Apr 25, 20242,238.052,239.852,215.102,230.852,200.564,951,866
Apr 24, 20242,266.052,268.352,245.652,260.252,229.561,404,398
Apr 23, 20242,253.002,273.502,248.702,262.752,232.031,991,778
Apr 22, 20242,250.002,253.552,229.052,241.502,211.071,804,108
Apr 19, 20242,220.002,243.752,196.002,231.602,201.302,337,694
Apr 18, 20242,215.052,237.702,209.052,214.802,184.733,392,171
Apr 16, 20242,183.002,231.252,172.052,220.802,190.652,821,129
Apr 15, 20242,227.702,227.752,190.002,194.052,164.264,909,564
Apr 12, 20242,260.902,264.852,228.602,232.302,201.993,388,551
Apr 10, 20242,276.902,276.902,257.702,260.902,230.202,308,993
Apr 9, 20242,271.002,274.602,255.752,264.152,233.411,189,343
Apr 8, 20242,277.002,288.952,267.202,268.952,238.151,127,294
Apr 5, 20242,264.952,280.502,258.102,266.952,236.171,153,449
Apr 4, 20242,270.002,282.002,249.252,264.952,234.201,890,255
Apr 3, 20242,281.852,281.852,261.052,265.202,234.451,175,309
Apr 2, 20242,298.002,298.002,277.052,286.702,255.651,221,495
Apr 1, 20242,270.002,295.002,262.002,285.902,254.871,427,873
Mar 28, 20242,245.002,287.902,240.102,264.352,233.613,186,360
Mar 27, 20242,250.002,263.002,236.002,239.702,209.292,168,861
Mar 26, 20242,232.102,259.152,232.002,240.002,209.593,027,027
Mar 22, 20242,239.052,266.002,232.052,256.552,225.913,507,809
Mar 21, 20242,234.002,259.152,234.002,242.352,211.913,504,486
Mar 20, 20242,250.002,265.452,240.002,241.952,211.512,995,013
Mar 19, 20242,283.252,303.902,246.852,266.952,236.174,220,638
Mar 18, 20242,320.802,325.002,297.002,299.952,268.722,487,402
Mar 15, 20242,330.052,336.952,315.902,327.702,296.102,751,403
Mar 14, 20242,304.852,341.702,301.852,334.602,302.902,292,515
Mar 13, 20242,375.002,375.002,303.852,312.602,281.202,322,669
Mar 12, 20242,380.002,385.002,360.802,378.152,345.861,012,157
Mar 11, 20242,409.002,413.002,383.552,389.852,357.402,040,761
Mar 7, 20242,404.952,426.002,403.002,419.552,386.701,820,704
Mar 6, 20242,404.002,408.852,375.302,400.802,368.211,354,111
Mar 5, 20242,405.002,420.002,391.102,399.852,367.271,587,199
Mar 4, 20242,416.202,427.902,404.402,422.002,389.121,501,261
Mar 1, 20242,416.952,438.802,404.002,409.702,376.982,326,244
Feb 29, 20242,425.002,428.802,397.252,412.302,379.552,848,084
Feb 28, 20242,411.102,425.002,401.002,421.552,388.67629,152
Feb 27, 20242,404.052,408.952,389.152,405.302,372.641,120,424
Feb 26, 20242,391.102,406.552,380.002,404.252,371.61831,596
Feb 23, 20242,388.552,405.502,383.952,394.102,361.601,210,775
Feb 22, 20242,420.302,420.302,365.752,388.102,355.682,258,516
Feb 21, 20242,404.102,422.802,394.102,407.102,374.421,127,778
Feb 20, 20242,370.102,408.452,368.202,404.102,371.461,032,995
Feb 19, 20242,389.502,394.952,373.802,387.152,354.74576,683
Feb 16, 20242,369.952,382.002,357.602,375.252,343.002,363,302
Feb 15, 20242,368.352,384.702,346.752,350.852,318.932,553,695
Feb 14, 20242,385.002,394.002,370.002,387.952,355.531,397,975
Feb 13, 20242,390.002,400.952,380.102,394.002,361.50957,865
Feb 12, 20242,424.102,429.852,382.002,385.652,353.261,292,460
Feb 9, 20242,417.052,428.452,406.102,424.152,391.24886,474
Feb 8, 20242,441.802,441.802,399.002,417.052,384.231,758,661
Feb 7, 20242,439.902,439.902,411.552,425.452,392.521,149,076
Feb 6, 20242,424.952,441.352,418.052,426.352,393.411,557,511
Feb 5, 20242,464.002,464.752,412.752,419.502,386.651,315,445
Feb 2, 20242,477.002,486.902,442.002,452.602,419.301,956,115
Feb 1, 20242,475.102,511.552,468.352,473.602,440.021,727,534
Jan 31, 20242,450.002,485.902,441.752,481.552,447.861,445,004
Jan 30, 20242,454.002,494.552,447.302,458.652,425.271,793,711
Jan 29, 20242,410.002,449.002,410.002,444.402,411.211,587,091
Jan 25, 20242,454.802,468.002,420.202,428.302,395.332,364,765
Jan 24, 20242,388.002,445.902,367.152,441.652,408.501,551,469
Jan 23, 20242,451.002,480.502,365.452,375.552,343.304,369,332

Related Tickers

COLPAL.NS Colgate-Palmolive (India) Limited
2,771.55
+1.45%
 
GODREJCP.NS Godrej Consumer Products Limited
1,153.00
-0.51%
 
DABUR.NS Dabur India Limited
520.50
-0.14%
 
MARICO.NS Marico Limited
665.35
-0.16%
 
PGHH.NS Procter & Gamble Hygiene and Health Care Limited
14,693.45
-0.99%
 
GILLETTE.NS Gillette India Limited
9,381.20
-1.47%
 
COLPAL.BO Colgate-Palmolive (India) Limited
2,772.90
+1.50%
 
DABUR.BO Dabur India Limited
520.80
-0.07%
 
EMAMILTD.NS Emami Limited
559.80
+1.92%
 
BAJAJCON.NS Bajaj Consumer Care Limited
186.26
-1.13%