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
2022-12-30 2,561.95 2,574.20 2,545.61 2,549.60 0.0M
2022-12-29 2,567.83 2,571.61 2,530.18 2,557.12 0.1M
2022-12-28 2,579.73 2,592.68 2,568.77 2,573.80 0.0M
2022-12-27 2,619.52 2,622.76 2,564.79 2,580.43 0.2M
2022-12-26 2,605.68 2,627.54 2,595.67 2,606.42 0.0M
2022-12-23 2,629.53 2,636.40 2,598.55 2,609.46 0.0M
2022-12-22 2,659.41 2,677.29 2,630.53 2,633.96 0.1M
2022-12-21 2,689.24 2,689.24 2,639.39 2,655.58 0.0M
2022-12-20 2,684.36 2,696.02 2,643.47 2,663.69 0.0M
2022-12-19 2,660.41 2,710.21 2,659.81 2,706.92 0.1M
2022-12-16 2,651.94 2,676.34 2,642.78 2,659.81 0.0M
2022-12-15 2,654.78 2,671.76 2,637.80 2,651.74 0.1M
2022-12-14 2,704.38 2,707.82 2,660.66 2,674.80 0.0M
2022-12-13 2,705.23 2,708.71 2,687.50 2,698.85 0.0M
2022-12-12 2,664.44 2,712.40 2,664.44 2,704.78 0.0M
2022-12-09 2,713.70 2,730.13 2,701.24 2,710.41 0.0M
2022-12-08 2,689.24 2,699.95 2,675.20 2,690.59 0.1M
2022-12-07 2,639.49 2,708.67 2,639.49 2,696.76 0.0M
2022-12-06 2,602.09 2,649.45 2,594.67 2,643.57 0.1M
2022-12-05 2,592.63 2,614.34 2,574.75 2,609.31 0.1M
2022-12-02 2,642.18 2,651.09 2,597.76 2,604.93 0.1M
2022-12-01 2,674.35 2,674.35 2,636.75 2,652.09 0.1M
2022-11-30 2,624.55 2,687.90 2,613.10 2,669.52 0.1M
2022-11-29 2,506.07 2,627.44 2,506.07 2,622.96 0.2M
2022-11-28 2,526.54 2,532.42 2,512.15 2,515.48 0.0M
2022-11-25 2,537.94 2,542.88 2,508.21 2,526.54 0.0M
2022-11-24 2,501.04 2,549.85 2,501.04 2,537.35 0.0M
2022-11-23 2,517.97 2,517.97 2,492.08 2,495.07 0.3M
2022-11-22 2,486.15 2,513.94 2,486.15 2,507.22 0.0M
2022-11-21 2,473.40 2,501.64 2,460.40 2,491.23 0.1M
2022-11-18 2,455.22 2,478.63 2,438.84 2,473.40 0.1M
2022-11-17 2,470.16 2,487.79 2,444.82 2,449.05 0.1M
2022-11-16 2,447.06 2,472.26 2,419.37 2,468.32 0.0M
2022-11-15 2,441.33 2,457.22 2,434.36 2,447.06 0.2M
2022-11-14 2,490.09 2,503.03 2,445.26 2,447.90 0.2M
2022-11-11 2,524.95 2,534.91 2,485.35 2,493.57 0.1M
2022-11-10 2,490.09 2,527.59 2,490.09 2,502.74 0.1M
2022-11-09 2,512.00 2,534.71 2,485.11 2,500.20 0.0M
2022-11-07 2,510.30 2,541.78 2,506.77 2,521.96 0.1M
2022-11-04 2,522.66 2,544.87 2,505.52 2,510.16 0.1M
2022-11-03 2,502.04 2,539.09 2,500.05 2,536.25 0.0M
2022-11-02 2,559.76 2,559.76 2,492.08 2,507.17 0.1M
2022-11-01 2,559.81 2,565.83 2,537.00 2,540.48 0.1M
2022-10-31 2,527.93 2,561.80 2,527.93 2,537.94 0.1M
2022-10-28 2,505.28 2,540.68 2,502.09 2,515.19 0.1M
2022-10-27 2,490.09 2,517.68 2,478.53 2,507.32 0.1M
2022-10-25 2,573.95 2,574.80 2,490.09 2,494.42 0.1M
2022-10-24 2,604.53 2,604.53 2,540.83 2,563.99 0.0M
2022-10-21 2,591.68 2,654.73 2,591.68 2,644.52 0.0M
2022-10-20 2,555.33 2,599.50 2,555.33 2,589.79 0.0M
2022-10-19 2,596.71 2,608.17 2,568.07 2,572.36 0.0M
2022-10-18 2,588.69 2,631.47 2,587.10 2,591.38 0.1M
2022-10-17 2,564.79 2,598.65 2,554.83 2,581.37 1.1M
2022-10-14 2,571.06 2,612.60 2,561.20 2,565.63 0.0M
2022-10-13 2,571.76 2,594.67 2,552.84 2,556.02 0.1M
2022-10-12 2,539.94 2,594.22 2,539.94 2,581.07 0.0M
2022-10-11 2,594.67 2,598.30 2,534.91 2,539.79 1.1M
2022-10-10 2,570.00 2,610.75 2,541.30 2,604.05 0.0M
2022-10-07 2,614.00 2,614.00 2,575.00 2,598.85 0.0M
2022-10-06 2,670.05 2,691.15 2,606.00 2,611.90 0.0M
2022-10-04 2,639.00 2,676.00 2,636.65 2,667.35 0.0M
2022-10-03 2,708.00 2,733.00 2,618.00 2,622.20 0.1M
2022-09-30 2,666.95 2,715.00 2,666.95 2,696.85 0.1M
2022-09-29 2,714.00 2,726.00 2,692.60 2,701.65 0.1M
2022-09-28 2,670.00 2,708.00 2,652.40 2,698.95 0.1M
2022-09-27 2,665.00 2,713.00 2,655.00 2,678.95 0.1M
2022-09-26 2,658.00 2,728.55 2,643.00 2,663.15 0.1M
2022-09-23 2,693.05 2,724.00 2,672.40 2,679.30 0.2M
2022-09-22 2,589.75 2,700.00 2,589.75 2,693.05 0.2M
2022-09-21 2,580.00 2,646.00 2,580.00 2,623.90 0.1M
2022-09-20 2,583.60 2,621.00 2,579.65 2,582.60 0.1M
2022-09-19 2,522.00 2,587.25 2,507.60 2,576.90 0.8M
2022-09-16 2,560.80 2,563.10 2,519.60 2,528.35 0.1M
2022-09-15 2,571.00 2,599.00 2,551.00 2,559.40 0.2M
2022-09-14 2,547.00 2,606.00 2,547.00 2,570.05 0.2M
2022-09-13 2,587.00 2,608.90 2,578.70 2,587.60 0.1M
2022-09-12 2,588.00 2,601.00 2,575.00 2,580.30 0.1M
2022-09-09 2,586.90 2,646.40 2,584.30 2,588.00 0.1M
2022-09-08 2,573.00 2,595.85 2,563.45 2,576.15 0.0M
2022-09-07 2,564.10 2,596.60 2,560.30 2,563.15 0.1M
2022-09-06 2,600.70 2,618.75 2,562.70 2,572.70 0.0M
2022-09-05 2,600.00 2,622.60 2,586.25 2,600.70 0.1M
2022-09-02 2,626.65 2,626.65 2,585.55 2,603.40 0.1M
2022-09-01 2,648.00 2,652.75 2,594.05 2,606.05 0.4M
2022-08-30 2,576.00 2,666.70 2,576.00 2,659.00 0.1M
2022-08-29 2,528.35 2,607.00 2,528.35 2,574.80 0.1M
2022-08-26 2,583.00 2,614.00 2,561.40 2,571.00 0.1M
2022-08-25 2,593.00 2,628.00 2,566.30 2,576.20 0.1M
2022-08-24 2,583.00 2,608.95 2,561.35 2,585.85 0.0M
2022-08-23 2,617.70 2,628.65 2,584.40 2,594.60 0.1M
2022-08-22 2,634.60 2,666.50 2,619.95 2,624.60 0.1M
2022-08-19 2,683.00 2,699.25 2,627.00 2,634.05 0.0M
2022-08-18 2,680.00 2,714.90 2,665.00 2,681.10 0.1M
2022-08-17 2,645.25 2,694.00 2,645.25 2,687.00 0.2M
2022-08-16 2,594.05 2,647.95 2,591.30 2,644.55 0.1M
2022-08-12 2,615.00 2,625.00 2,585.55 2,595.20 0.1M
2022-08-11 2,651.00 2,667.75 2,607.00 2,612.35 0.0M
2022-08-10 2,640.00 2,676.35 2,631.05 2,639.90 0.0M
2022-08-08 2,648.00 2,655.90 2,628.00 2,649.05 0.1M
2022-08-05 2,628.10 2,657.00 2,627.50 2,643.95 0.1M
2022-08-04 2,632.00 2,641.40 2,614.95 2,628.10 0.0M
2022-08-03 2,634.00 2,664.00 2,599.85 2,625.40 0.0M
2022-08-02 2,596.00 2,638.75 2,596.00 2,634.60 0.1M
2022-08-01 2,636.90 2,636.90 2,580.20 2,593.15 1.1M
2022-07-29 2,630.00 2,644.45 2,596.55 2,636.85 0.0M
2022-07-28 2,602.00 2,623.50 2,585.60 2,619.85 0.1M
2022-07-27 2,547.00 2,589.75 2,525.40 2,582.45 0.0M
2022-07-26 2,630.00 2,630.00 2,539.35 2,546.85 0.0M
2022-07-25 2,649.00 2,653.55 2,614.50 2,621.20 0.1M
2022-07-22 2,609.00 2,642.70 2,609.00 2,640.30 0.0M
2022-07-21 2,612.00 2,628.50 2,591.95 2,606.75 0.1M
2022-07-20 2,579.00 2,617.75 2,537.70 2,605.65 0.1M
2022-07-19 2,556.00 2,574.65 2,527.20 2,566.00 0.0M
2022-07-18 2,576.00 2,605.20 2,532.80 2,552.60 1.2M
2022-07-15 2,525.00 2,573.85 2,502.20 2,568.75 0.1M
2022-07-14 2,500.00 2,522.35 2,468.25 2,497.15 0.0M
2022-07-13 2,451.00 2,519.00 2,451.00 2,497.55 0.0M
2022-07-12 2,455.80 2,490.95 2,444.65 2,449.35 0.0M
2022-07-11 2,484.00 2,524.95 2,481.00 2,490.30 0.0M
2022-07-08 2,462.10 2,503.85 2,452.25 2,495.85 0.1M
2022-07-07 2,500.00 2,531.65 2,466.15 2,475.25 0.1M
2022-07-06 2,407.00 2,509.00 2,400.45 2,497.80 0.3M
2022-07-05 2,380.00 2,411.00 2,372.45 2,401.50 0.0M
2022-07-04 2,282.80 2,378.95 2,278.00 2,374.80 0.1M
2022-07-01 2,218.00 2,292.75 2,204.95 2,282.80 0.0M
2022-06-30 2,229.00 2,249.05 2,213.75 2,230.55 0.0M
2022-06-29 2,280.00 2,294.70 2,226.15 2,238.10 0.1M
2022-06-28 2,322.00 2,322.90 2,278.05 2,318.25 0.0M
2022-06-27 2,310.00 2,331.00 2,299.00 2,320.40 0.1M
2022-06-24 2,255.00 2,318.00 2,255.00 2,303.55 0.2M
2022-06-23 2,210.00 2,256.50 2,192.45 2,251.70 0.0M
2022-06-22 2,198.00 2,224.50 2,190.00 2,208.85 0.7M
2022-06-21 2,205.00 2,231.40 2,173.90 2,204.90 0.1M
2022-06-20 2,111.35 2,202.00 2,109.00 2,195.95 0.1M
2022-06-17 2,160.00 2,160.00 2,100.00 2,112.50 0.1M
2022-06-16 2,148.00 2,164.00 2,135.15 2,146.40 0.1M
2022-06-15 2,165.00 2,165.00 2,131.25 2,150.40 0.1M
2022-06-14 2,195.90 2,213.35 2,160.15 2,172.25 0.1M
2022-06-13 2,161.00 2,216.75 2,156.05 2,195.90 0.1M
2022-06-10 2,175.00 2,208.65 2,163.10 2,199.90 0.1M
2022-06-09 2,177.50 2,207.70 2,171.20 2,196.85 0.2M
2022-06-08 2,221.00 2,221.00 2,187.00 2,197.25 0.0M
2022-06-07 2,265.00 2,265.00 2,208.00 2,211.50 0.1M
2022-06-06 2,279.00 2,301.95 2,248.00 2,279.45 0.0M
2022-06-03 2,284.00 2,324.60 2,266.00 2,292.15 0.1M
2022-06-02 2,299.00 2,301.90 2,257.70 2,284.95 0.0M
2022-06-01 2,375.00 2,413.00 2,303.15 2,308.70 0.1M
2022-05-31 2,351.00 2,367.30 2,304.55 2,349.65 0.0M
2022-05-30 2,340.00 2,364.95 2,332.20 2,348.65 0.0M
2022-05-27 2,298.00 2,334.75 2,281.35 2,330.30 0.1M
2022-05-26 2,298.00 2,298.00 2,258.60 2,281.35 0.1M
2022-05-25 2,324.00 2,329.95 2,286.35 2,298.45 0.1M
2022-05-24 2,380.05 2,380.05 2,301.30 2,309.05 0.1M
2022-05-23 2,320.00 2,387.65 2,314.25 2,380.05 0.0M
2022-05-20 2,283.00 2,347.10 2,283.00 2,325.50 0.0M
2022-05-19 2,251.00 2,281.50 2,250.00 2,263.55 0.0M
2022-05-18 2,234.00 2,301.50 2,234.00 2,290.65 0.1M
2022-05-17 2,232.00 2,276.95 2,223.65 2,245.20 0.2M
2022-05-16 2,190.00 2,221.00 2,172.60 2,217.45 0.4M
2022-05-13 2,156.00 2,217.05 2,152.80 2,194.35 0.1M
2022-05-12 2,157.00 2,161.10 2,108.55 2,141.00 0.1M
2022-05-11 2,188.00 2,189.00 2,116.00 2,163.35 0.1M
2022-05-10 2,115.55 2,197.25 2,115.00 2,184.10 0.1M
2022-05-09 2,106.00 2,137.90 2,106.00 2,115.55 0.1M
2022-05-06 2,106.00 2,170.00 2,106.00 2,149.60 0.1M
2022-05-05 2,175.00 2,201.85 2,154.60 2,166.90 0.1M
2022-05-04 2,234.25 2,250.00 2,149.00 2,169.75 1.0M
2022-05-02 2,206.15 2,251.70 2,206.15 2,228.45 0.1M
2022-04-29 2,243.00 2,289.00 2,223.30 2,237.10 0.0M
2022-04-28 2,204.00 2,249.90 2,165.55 2,241.80 0.1M
2022-04-27 2,143.40 2,151.95 2,104.85 2,144.25 0.1M
2022-04-26 2,139.00 2,157.70 2,120.60 2,148.15 0.1M
2022-04-25 2,100.00 2,162.35 2,047.55 2,100.90 0.2M
2022-04-22 2,190.00 2,190.00 2,120.10 2,129.70 0.1M
2022-04-21 2,180.00 2,203.25 2,168.40 2,196.85 0.0M
2022-04-20 2,115.75 2,168.00 2,092.35 2,164.45 0.1M
2022-04-19 2,180.00 2,205.30 2,101.00 2,115.75 0.1M
2022-04-18 2,140.00 2,182.40 2,135.40 2,176.75 0.2M
2022-04-13 2,135.00 2,164.90 2,131.00 2,152.45 0.1M
2022-04-12 2,150.00 2,165.00 2,125.00 2,131.40 0.1M
2022-04-11 2,185.00 2,194.85 2,138.80 2,164.10 0.1M
2022-04-08 2,176.90 2,193.00 2,163.05 2,182.75 0.1M
2022-04-07 2,137.55 2,174.75 2,137.55 2,165.15 0.0M
2022-04-06 2,138.00 2,164.40 2,123.00 2,141.80 0.1M
2022-04-05 2,149.45 2,158.65 2,127.70 2,142.10 0.1M
2022-04-04 2,087.00 2,132.50 2,070.00 2,127.05 0.2M
2022-04-01 2,050.00 2,085.00 2,037.85 2,080.40 0.1M
2022-03-31 2,019.00 2,054.00 2,019.00 2,048.85 0.1M
2022-03-30 1,998.00 2,018.00 1,995.00 2,015.45 0.2M
2022-03-29 1,975.00 1,994.95 1,975.00 1,988.25 0.1M
2022-03-28 1,954.00 1,981.00 1,931.00 1,973.70 0.2M
2022-03-25 1,975.00 1,977.45 1,945.25 1,954.05 0.1M
2022-03-24 1,965.00 1,991.25 1,950.00 1,964.00 0.1M
2022-03-23 2,005.00 2,017.00 1,976.00 1,978.75 0.2M
2022-03-22 2,055.00 2,055.05 1,969.25 1,993.80 0.2M
2022-03-21 2,105.00 2,109.30 2,048.00 2,051.45 0.1M
2022-03-17 2,090.00 2,116.00 2,081.80 2,102.10 0.0M
2022-03-16 2,075.05 2,079.95 2,032.35 2,069.45 0.0M
2022-03-15 2,050.00 2,081.60 2,025.00 2,038.05 0.1M
2022-03-14 2,094.00 2,094.00 2,046.55 2,060.10 0.1M
2022-03-11 2,103.00 2,109.00 2,070.00 2,094.85 0.1M
2022-03-10 2,054.00 2,113.95 2,046.10 2,101.00 0.1M
2022-03-09 1,970.00 2,006.85 1,951.05 1,997.65 0.1M
2022-03-08 1,925.00 1,958.80 1,901.80 1,947.70 0.1M
2022-03-07 1,994.00 1,994.00 1,928.00 1,943.20 0.3M
2022-03-04 2,082.00 2,082.00 1,975.20 2,019.90 0.4M
2022-03-03 2,164.00 2,164.00 2,086.90 2,091.65 0.1M
2022-03-02 2,149.80 2,154.10 2,125.15 2,148.60 0.1M
2022-02-28 2,169.00 2,179.90 2,120.00 2,169.35 0.1M
2022-02-25 2,175.15 2,194.00 2,162.30 2,170.55 0.1M
2022-02-24 2,218.00 2,236.45 2,163.25 2,171.00 0.2M
2022-02-23 2,270.00 2,272.35 2,252.80 2,260.90 0.0M
2022-02-22 2,280.00 2,280.00 2,250.20 2,268.75 0.0M
2022-02-21 2,299.90 2,304.20 2,285.85 2,293.60 0.1M
2022-02-18 2,280.05 2,326.90 2,280.05 2,312.00 0.1M
2022-02-17 2,286.50 2,312.65 2,275.40 2,307.70 0.1M
2022-02-16 2,301.90 2,303.70 2,275.95 2,288.40 0.0M
2022-02-15 2,236.00 2,304.05 2,225.00 2,289.95 0.1M
2022-02-14 2,249.00 2,249.00 2,205.00 2,227.25 0.1M
2022-02-11 2,279.90 2,279.90 2,249.35 2,257.60 0.2M
2022-02-10 2,284.00 2,285.15 2,256.80 2,282.20 0.0M
2022-02-09 2,262.20 2,282.55 2,255.75 2,277.05 0.1M
2022-02-08 2,260.00 2,267.90 2,246.00 2,264.70 0.1M
2022-02-07 2,305.00 2,314.95 2,237.55 2,257.65 0.1M
2022-02-04 2,301.00 2,311.85 2,283.10 2,307.90 0.0M
2022-02-03 2,330.00 2,331.00 2,290.10 2,299.30 0.1M
2022-02-02 2,315.00 2,333.50 2,296.00 2,327.95 0.1M
2022-02-01 2,295.00 2,318.00 2,279.25 2,307.00 0.1M
2022-01-31 2,295.00 2,311.00 2,271.40 2,274.30 0.1M
2022-01-28 2,304.00 2,317.85 2,279.00 2,283.00 0.1M
2022-01-27 2,327.50 2,327.50 2,275.85 2,296.50 0.1M
2022-01-25 2,286.10 2,334.00 2,240.60 2,328.00 0.1M
2022-01-24 2,332.00 2,344.55 2,267.15 2,286.10 0.1M
2022-01-21 2,282.00 2,333.05 2,250.60 2,322.20 0.1M
2022-01-20 2,324.00 2,325.00 2,243.60 2,261.60 0.2M
2022-01-19 2,370.05 2,370.05 2,305.50 2,310.85 0.2M
2022-01-18 2,391.25 2,400.00 2,357.35 2,369.05 0.0M
2022-01-17 2,365.00 2,393.95 2,345.00 2,389.05 0.1M
2022-01-14 2,410.00 2,421.00 2,361.05 2,364.50 0.1M
2022-01-13 2,415.00 2,421.40 2,404.00 2,416.00 0.0M
2022-01-12 2,415.00 2,415.95 2,399.00 2,412.90 0.0M
2022-01-11 2,410.00 2,418.65 2,391.70 2,402.10 0.1M
2022-01-10 2,417.00 2,424.90 2,402.55 2,407.10 0.1M
2022-01-07 2,390.00 2,421.00 2,389.20 2,416.50 0.1M
2022-01-06 2,405.00 2,405.00 2,369.00 2,392.55 0.0M
2022-01-05 2,401.95 2,419.95 2,392.20 2,415.45 0.1M
2022-01-04 2,363.50 2,408.00 2,355.00 2,401.95 0.1M
2022-01-03 2,379.00 2,379.00 2,353.00 2,362.55 0.1M