Hindustan Unilever

HLL
🏛️ india →
2,515.85
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2,329.75 2,370.00 2,329.75 2,359.75 0.1M
2021-12-30 2,300.00 2,330.85 2,295.80 2,326.50 0.1M
2021-12-29 2,310.00 2,321.80 2,299.20 2,307.25 0.1M
2021-12-28 2,310.00 2,318.10 2,296.15 2,310.20 0.0M
2021-12-27 2,294.00 2,307.85 2,277.25 2,301.50 0.0M
2021-12-24 2,315.80 2,315.80 2,283.90 2,298.50 0.1M
2021-12-23 2,294.00 2,305.00 2,274.80 2,299.80 0.1M
2021-12-22 2,295.00 2,316.95 2,269.50 2,277.75 0.1M
2021-12-21 2,288.00 2,302.75 2,253.00 2,273.60 0.0M
2021-12-20 2,227.90 2,278.70 2,200.00 2,268.30 0.2M
2021-12-17 2,309.00 2,309.00 2,226.00 2,230.40 0.2M
2021-12-16 2,325.00 2,325.00 2,303.90 2,309.70 0.0M
2021-12-15 2,318.00 2,325.90 2,300.60 2,322.60 0.0M
2021-12-14 2,310.00 2,322.70 2,304.90 2,317.80 0.0M
2021-12-13 2,348.00 2,351.15 2,301.10 2,306.30 0.1M
2021-12-10 2,348.90 2,348.90 2,320.00 2,332.90 0.0M
2021-12-09 2,350.00 2,350.00 2,322.00 2,340.50 0.0M
2021-12-08 2,320.00 2,345.80 2,319.80 2,341.45 0.2M
2021-12-07 2,308.10 2,341.60 2,308.10 2,322.65 0.0M
2021-12-06 2,345.00 2,362.05 2,301.00 2,307.60 0.0M
2021-12-03 2,385.00 2,388.55 2,338.05 2,343.10 0.1M
2021-12-02 2,350.00 2,386.00 2,345.65 2,382.50 0.1M
2021-12-01 2,334.30 2,356.00 2,322.65 2,345.15 0.1M
2021-11-30 2,338.55 2,360.50 2,305.00 2,318.45 0.1M
2021-11-29 2,335.60 2,339.05 2,286.00 2,329.10 0.1M
2021-11-26 2,344.00 2,365.00 2,325.45 2,334.75 0.1M
2021-11-25 2,382.30 2,383.95 2,342.00 2,349.85 0.1M
2021-11-24 2,402.00 2,405.00 2,367.00 2,376.45 0.1M
2021-11-23 2,379.00 2,398.05 2,336.45 2,394.90 0.1M
2021-11-22 2,408.00 2,411.00 2,378.00 2,389.40 0.0M
2021-11-18 2,390.00 2,405.90 2,370.05 2,397.65 0.1M
2021-11-17 2,402.15 2,409.95 2,387.70 2,394.20 0.0M
2021-11-16 2,434.85 2,434.85 2,401.00 2,406.45 0.0M
2021-11-15 2,409.00 2,430.00 2,405.75 2,424.35 0.1M
2021-11-12 2,396.00 2,412.50 2,376.90 2,407.00 0.1M
2021-11-11 2,407.00 2,407.00 2,367.00 2,375.95 0.1M
2021-11-10 2,418.95 2,420.00 2,397.00 2,401.25 0.1M
2021-11-09 2,425.00 2,445.95 2,416.35 2,431.25 0.1M
2021-11-08 2,432.95 2,440.00 2,400.35 2,432.15 0.1M
2021-11-04 2,440.00 2,440.00 2,419.40 2,423.65 0.0M
2021-11-03 2,438.00 2,438.00 2,386.15 2,411.10 0.0M
2021-11-02 2,419.45 2,428.40 2,401.25 2,417.45 0.1M
2021-11-01 2,393.95 2,410.50 2,368.50 2,407.35 0.1M
2021-10-29 2,390.00 2,402.75 2,373.75 2,393.95 0.1M
2021-10-28 2,400.00 2,415.95 2,368.30 2,390.00 0.1M
2021-10-27 2,461.00 2,461.00 2,392.00 2,397.00 0.2M
2021-10-26 2,474.00 2,474.00 2,418.00 2,436.15 0.0M
2021-10-25 2,470.00 2,470.00 2,409.00 2,455.70 0.1M
2021-10-22 2,450.75 2,498.85 2,430.55 2,455.05 0.1M
2021-10-21 2,500.00 2,503.35 2,428.50 2,445.85 0.1M
2021-10-20 2,550.10 2,584.25 2,470.00 2,479.40 0.9M
2021-10-19 2,667.00 2,732.00 2,521.40 2,546.45 0.3M
2021-10-18 2,648.00 2,679.00 2,643.80 2,654.15 0.0M
2021-10-14 2,663.90 2,676.55 2,620.90 2,648.80 0.1M
2021-10-13 2,680.00 2,692.75 2,642.65 2,646.85 0.0M
2021-10-12 2,639.00 2,687.50 2,630.00 2,675.00 0.0M
2021-10-11 2,640.00 2,665.60 2,635.65 2,645.65 0.8M
2021-10-08 2,672.10 2,675.40 2,624.50 2,640.30 0.2M
2021-10-07 2,690.90 2,703.00 2,665.05 2,671.20 0.0M
2021-10-06 2,708.85 2,733.25 2,675.75 2,685.00 0.1M
2021-10-05 2,686.55 2,714.00 2,686.55 2,708.75 0.0M
2021-10-04 2,706.00 2,723.75 2,680.00 2,686.55 0.1M
2021-10-01 2,700.45 2,710.80 2,676.40 2,702.50 0.0M
2021-09-30 2,692.00 2,705.40 2,681.05 2,700.45 0.1M
2021-09-29 2,723.00 2,744.60 2,677.45 2,684.45 0.1M
2021-09-28 2,728.00 2,753.10 2,710.45 2,723.90 0.1M
2021-09-27 2,755.05 2,763.50 2,704.55 2,710.85 0.0M
2021-09-24 2,780.00 2,780.00 2,732.00 2,741.75 0.1M
2021-09-23 2,796.00 2,816.35 2,774.00 2,781.85 0.9M
2021-09-22 2,817.00 2,839.45 2,775.00 2,784.80 0.0M
2021-09-21 2,809.90 2,859.10 2,798.00 2,812.05 0.1M
2021-09-20 2,721.25 2,809.50 2,716.40 2,798.25 0.1M
2021-09-17 2,767.10 2,783.30 2,700.10 2,721.05 0.1M
2021-09-16 2,760.00 2,797.00 2,752.55 2,767.05 0.1M
2021-09-15 2,765.00 2,783.05 2,750.00 2,775.55 0.0M
2021-09-14 2,809.90 2,809.90 2,749.95 2,762.85 0.4M
2021-09-13 2,808.75 2,822.45 2,775.30 2,784.70 0.0M
2021-09-09 2,770.35 2,823.65 2,770.35 2,808.75 0.0M
2021-09-08 2,798.00 2,810.00 2,765.05 2,798.70 0.0M
2021-09-07 2,805.00 2,808.00 2,770.00 2,775.80 0.0M
2021-09-06 2,788.00 2,825.40 2,775.50 2,779.55 0.0M
2021-09-03 2,810.00 2,810.00 2,757.00 2,766.20 0.0M
2021-09-02 2,735.00 2,808.85 2,731.60 2,799.35 0.0M
2021-09-01 2,736.20 2,774.95 2,715.80 2,731.00 0.0M
2021-08-31 2,690.00 2,736.90 2,676.00 2,723.25 0.0M
2021-08-30 2,682.00 2,706.25 2,671.40 2,687.30 0.0M
2021-08-27 2,670.00 2,689.40 2,625.55 2,678.05 1.3M
2021-08-26 2,641.00 2,697.00 2,639.45 2,666.65 0.1M
2021-08-25 2,633.70 2,665.00 2,622.90 2,644.85 0.1M
2021-08-24 2,622.15 2,657.75 2,610.15 2,638.10 0.1M
2021-08-23 2,615.00 2,671.20 2,595.10 2,634.15 0.1M
2021-08-20 2,490.00 2,628.85 2,480.60 2,617.55 0.2M
2021-08-18 2,489.00 2,500.00 2,453.90 2,484.10 0.0M
2021-08-17 2,431.00 2,486.90 2,429.10 2,479.15 0.5M
2021-08-16 2,408.85 2,436.05 2,394.05 2,428.20 0.0M
2021-08-13 2,394.00 2,408.85 2,391.00 2,403.75 0.0M
2021-08-12 2,399.00 2,413.30 2,378.00 2,393.85 0.0M
2021-08-11 2,388.00 2,395.00 2,362.00 2,389.95 0.0M
2021-08-10 2,385.35 2,392.45 2,359.20 2,381.50 0.0M
2021-08-09 2,380.00 2,396.45 2,375.00 2,383.65 0.0M
2021-08-06 2,359.90 2,380.00 2,357.05 2,371.10 0.0M
2021-08-05 2,394.00 2,394.00 2,354.00 2,358.80 0.0M
2021-08-04 2,388.00 2,394.85 2,367.45 2,376.95 0.0M
2021-08-03 2,345.00 2,392.95 2,327.35 2,387.25 0.0M
2021-08-02 2,334.00 2,353.45 2,325.00 2,332.35 0.0M
2021-07-30 2,352.00 2,355.90 2,318.15 2,334.05 0.0M
2021-07-29 2,366.90 2,370.75 2,330.40 2,333.85 0.0M
2021-07-28 2,350.00 2,367.00 2,343.05 2,361.40 0.0M
2021-07-27 2,350.00 2,359.00 2,331.70 2,342.75 0.0M
2021-07-26 2,359.25 2,360.65 2,339.30 2,348.75 0.0M
2021-07-23 2,385.00 2,391.25 2,355.90 2,359.25 0.1M
2021-07-22 2,445.00 2,506.50 2,376.05 2,378.65 0.1M
2021-07-20 2,400.45 2,459.30 2,400.45 2,433.90 0.1M
2021-07-19 2,408.80 2,416.00 2,398.40 2,410.45 0.4M
2021-07-16 2,419.45 2,429.00 2,406.00 2,414.60 0.1M
2021-07-15 2,415.80 2,424.90 2,402.15 2,412.50 0.0M
2021-07-14 2,436.00 2,439.00 2,410.00 2,415.60 0.0M
2021-07-13 2,450.00 2,453.50 2,430.10 2,435.40 0.0M
2021-07-12 2,460.00 2,460.00 2,430.25 2,444.80 0.4M
2021-07-09 2,447.00 2,465.60 2,438.70 2,449.60 0.0M
2021-07-08 2,478.90 2,478.90 2,439.00 2,447.05 0.0M
2021-07-07 2,469.80 2,490.00 2,446.80 2,480.05 0.0M
2021-07-06 2,495.00 2,495.30 2,469.95 2,473.10 0.0M
2021-07-05 2,492.70 2,512.00 2,486.05 2,498.40 0.0M
2021-07-02 2,487.00 2,492.95 2,452.05 2,488.50 0.1M
2021-07-01 2,486.00 2,486.00 2,464.35 2,476.75 0.0M
2021-06-30 2,499.00 2,505.00 2,462.60 2,469.60 0.1M
2021-06-29 2,463.00 2,497.80 2,445.65 2,493.55 0.1M
2021-06-28 2,458.00 2,464.75 2,438.05 2,460.00 0.0M
2021-06-25 2,494.00 2,494.00 2,445.45 2,449.15 0.1M
2021-06-24 2,493.00 2,504.50 2,474.70 2,489.90 0.0M
2021-06-23 2,498.90 2,513.00 2,458.50 2,479.50 0.5M
2021-06-22 2,516.10 2,531.50 2,482.00 2,489.60 0.1M
2021-06-21 2,479.00 2,528.70 2,470.00 2,516.10 0.1M
2021-06-18 2,420.00 2,497.00 2,405.00 2,480.75 0.1M
2021-06-17 2,395.35 2,425.05 2,386.10 2,416.90 0.1M
2021-06-16 2,394.00 2,418.70 2,386.00 2,409.15 0.1M
2021-06-15 2,364.00 2,394.00 2,361.10 2,391.15 0.6M
2021-06-14 2,362.95 2,374.45 2,336.55 2,364.85 0.1M
2021-06-11 2,375.10 2,388.00 2,360.00 2,366.55 0.1M
2021-06-10 2,365.00 2,399.90 2,355.70 2,380.50 0.2M
2021-06-09 2,370.00 2,371.95 2,345.70 2,356.30 0.0M
2021-06-08 2,342.00 2,361.15 2,333.00 2,354.30 0.1M
2021-06-07 2,351.00 2,351.00 2,331.00 2,339.45 0.0M
2021-06-04 2,369.00 2,369.00 2,333.40 2,341.65 0.1M
2021-06-03 2,370.00 2,371.00 2,345.05 2,361.90 0.0M
2021-06-02 2,358.45 2,373.85 2,348.95 2,358.65 0.1M
2021-06-01 2,345.00 2,362.00 2,329.95 2,358.45 0.1M
2021-05-31 2,325.00 2,344.55 2,320.00 2,341.35 0.1M
2021-05-28 2,340.00 2,349.35 2,320.00 2,322.80 0.1M
2021-05-27 2,357.00 2,357.00 2,320.75 2,327.60 0.1M
2021-05-26 2,353.00 2,369.90 2,347.00 2,352.95 0.0M
2021-05-25 2,350.00 2,369.55 2,338.20 2,344.15 0.0M
2021-05-24 2,360.00 2,360.00 2,330.00 2,336.40 0.0M
2021-05-21 2,350.00 2,365.75 2,341.95 2,360.70 0.0M
2021-05-20 2,362.00 2,362.00 2,338.40 2,344.10 0.0M
2021-05-19 2,375.00 2,381.15 2,344.25 2,360.10 0.0M
2021-05-18 2,383.00 2,406.00 2,368.10 2,373.90 0.0M
2021-05-17 2,385.00 2,394.90 2,367.30 2,376.00 0.0M
2021-05-14 2,341.90 2,382.35 2,325.00 2,376.80 0.1M
2021-05-12 2,400.00 2,400.00 2,325.00 2,329.05 0.1M
2021-05-11 2,400.00 2,426.80 2,395.00 2,402.90 0.0M
2021-05-10 2,413.00 2,446.00 2,413.00 2,432.55 0.1M
2021-05-07 2,391.00 2,423.85 2,391.00 2,413.00 0.1M
2021-05-06 2,404.90 2,412.90 2,360.00 2,389.05 0.0M
2021-05-05 2,424.65 2,428.65 2,369.50 2,394.90 0.1M
2021-05-04 2,412.00 2,417.95 2,373.20 2,408.65 0.1M
2021-05-03 2,341.15 2,414.45 2,341.15 2,407.35 0.1M
2021-04-30 2,415.00 2,444.45 2,331.00 2,353.85 0.2M
2021-04-29 2,438.00 2,449.45 2,384.10 2,409.05 0.2M
2021-04-28 2,372.00 2,444.50 2,365.75 2,407.00 0.1M
2021-04-27 2,369.00 2,385.90 2,353.75 2,381.40 0.1M
2021-04-26 2,312.05 2,368.55 2,312.05 2,360.45 0.1M
2021-04-23 2,349.95 2,349.95 2,300.00 2,308.05 0.1M
2021-04-22 2,390.00 2,390.00 2,332.45 2,349.80 0.2M
2021-04-20 2,441.25 2,446.55 2,384.00 2,393.15 0.1M
2021-04-19 2,470.00 2,470.00 2,414.35 2,426.25 0.1M
2021-04-16 2,465.00 2,477.50 2,440.00 2,456.65 0.0M
2021-04-15 2,470.00 2,493.10 2,422.15 2,457.00 0.1M
2021-04-13 2,466.00 2,504.30 2,449.00 2,455.80 0.0M
2021-04-12 2,459.50 2,488.15 2,437.25 2,460.55 0.0M
2021-04-09 2,416.05 2,483.70 2,416.05 2,475.95 0.1M
2021-04-08 2,418.00 2,438.90 2,395.40 2,409.65 0.4M
2021-04-07 2,410.55 2,434.55 2,387.65 2,404.10 0.0M
2021-04-06 2,380.00 2,411.00 2,380.00 2,407.55 0.1M
2021-04-05 2,386.10 2,416.90 2,338.00 2,373.45 0.1M
2021-04-01 2,432.15 2,444.20 2,392.00 2,399.45 0.0M
2021-03-31 2,396.40 2,437.00 2,382.35 2,430.80 0.1M
2021-03-30 2,330.00 2,406.00 2,323.75 2,398.10 0.1M
2021-03-26 2,262.00 2,324.60 2,249.15 2,315.00 0.1M
2021-03-25 2,319.00 2,322.10 2,231.40 2,237.70 0.1M
2021-03-24 2,337.40 2,350.10 2,315.50 2,318.15 0.1M
2021-03-23 2,360.00 2,372.35 2,332.55 2,337.40 0.0M
2021-03-22 2,313.35 2,355.90 2,301.20 2,352.25 0.2M
2021-03-19 2,181.00 2,325.00 2,181.00 2,313.45 0.1M
2021-03-18 2,232.00 2,249.70 2,205.00 2,215.15 0.1M
2021-03-17 2,245.00 2,262.40 2,218.70 2,229.20 0.1M
2021-03-16 2,220.00 2,246.45 2,215.00 2,243.80 0.1M
2021-03-15 2,200.00 2,217.25 2,183.70 2,211.15 0.1M
2021-03-12 2,230.00 2,237.90 2,200.05 2,205.80 0.2M
2021-03-10 2,216.50 2,237.10 2,193.50 2,227.95 0.2M
2021-03-09 2,180.00 2,204.50 2,162.45 2,198.10 0.0M
2021-03-08 2,212.00 2,215.00 2,170.00 2,174.45 0.1M
2021-03-05 2,189.45 2,210.00 2,176.25 2,201.80 0.1M
2021-03-04 2,189.00 2,203.00 2,174.00 2,196.70 0.4M
2021-03-03 2,200.00 2,200.00 2,173.20 2,194.10 0.1M
2021-03-02 2,162.00 2,182.50 2,141.00 2,178.00 0.1M
2021-03-01 2,140.05 2,152.00 2,128.00 2,144.70 0.1M
2021-02-26 2,151.15 2,182.00 2,122.00 2,132.05 0.2M
2021-02-25 2,190.00 2,190.00 2,160.00 2,163.60 0.4M
2021-02-24 2,179.00 2,183.95 2,104.25 2,178.00 0.3M
2021-02-23 2,173.55 2,192.00 2,169.40 2,177.95 0.0M
2021-02-22 2,200.00 2,201.70 2,161.10 2,167.25 0.1M
2021-02-19 2,150.00 2,193.65 2,148.00 2,181.15 0.2M
2021-02-18 2,165.00 2,168.45 2,143.05 2,147.75 0.1M
2021-02-17 2,191.00 2,200.00 2,160.30 2,164.65 0.1M
2021-02-16 2,225.00 2,228.40 2,190.50 2,196.90 0.1M
2021-02-15 2,252.00 2,261.50 2,212.10 2,215.85 0.1M
2021-02-12 2,270.00 2,270.65 2,232.20 2,241.90 0.0M
2021-02-11 2,245.00 2,267.50 2,235.00 2,262.40 0.1M
2021-02-10 2,216.65 2,240.00 2,213.45 2,235.90 0.2M
2021-02-09 2,247.00 2,254.00 2,211.20 2,216.65 0.2M
2021-02-08 2,275.00 2,287.00 2,233.00 2,237.80 0.2M
2021-02-05 2,252.00 2,285.00 2,241.00 2,270.35 0.3M
2021-02-04 2,234.00 2,258.45 2,226.95 2,247.05 0.5M
2021-02-03 2,234.00 2,256.70 2,218.20 2,232.60 0.1M
2021-02-02 2,271.00 2,275.00 2,207.70 2,231.85 0.3M
2021-02-01 2,265.00 2,286.00 2,226.55 2,249.15 0.1M
2021-01-29 2,318.00 2,322.00 2,254.00 2,263.40 0.2M
2021-01-28 2,374.00 2,410.45 2,290.15 2,303.60 0.5M
2021-01-27 2,421.00 2,421.00 2,334.85 2,390.75 0.1M
2021-01-25 2,430.00 2,432.00 2,385.45 2,398.90 0.2M
2021-01-22 2,360.00 2,421.65 2,358.05 2,408.75 0.0M
2021-01-21 2,362.05 2,399.95 2,348.40 2,367.10 0.1M
2021-01-20 2,364.10 2,374.10 2,346.05 2,355.40 0.1M
2021-01-19 2,340.15 2,382.45 2,323.40 2,364.10 0.1M
2021-01-18 2,365.05 2,370.45 2,321.00 2,333.55 0.1M
2021-01-15 2,398.00 2,406.00 2,342.25 2,351.90 0.1M
2021-01-14 2,369.00 2,405.00 2,351.15 2,398.55 0.4M
2021-01-13 2,377.00 2,397.00 2,365.00 2,372.85 0.2M
2021-01-12 2,440.00 2,440.00 2,372.00 2,376.00 0.2M
2021-01-11 2,410.00 2,441.90 2,404.85 2,428.45 0.1M
2021-01-08 2,379.00 2,398.90 2,361.00 2,390.35 0.2M
2021-01-07 2,443.80 2,443.80 2,366.00 2,369.50 0.2M
2021-01-06 2,454.85 2,454.85 2,402.15 2,417.05 0.1M
2021-01-05 2,400.00 2,456.00 2,400.00 2,450.00 0.1M
2021-01-04 2,398.10 2,430.00 2,398.10 2,426.50 0.1M
2021-01-01 2,404.00 2,404.35 2,382.50 2,387.40 0.0M