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
2023-12-29 2,623.35 2,655.43 2,609.76 2,652.79 0.2M
2023-12-28 2,598.95 2,627.54 2,596.46 2,623.40 0.1M
2023-12-27 2,578.38 2,602.64 2,569.82 2,598.90 0.1M
2023-12-26 2,568.42 2,581.72 2,557.37 2,575.50 0.0M
2023-12-22 2,546.56 2,569.77 2,537.20 2,564.89 0.1M
2023-12-21 2,520.76 2,569.52 2,520.76 2,543.27 0.0M
2023-12-20 2,560.11 2,561.05 2,537.70 2,546.66 0.1M
2023-12-19 2,527.98 2,556.57 2,525.44 2,551.34 0.1M
2023-12-18 2,512.00 2,533.86 2,505.03 2,525.39 0.1M
2023-12-15 2,508.51 2,520.36 2,497.06 2,512.99 0.2M
2023-12-14 2,509.96 2,510.01 2,492.08 2,508.51 0.1M
2023-12-13 2,500.05 2,506.02 2,488.64 2,501.89 0.1M
2023-12-12 2,490.14 2,507.81 2,487.65 2,492.33 0.1M
2023-12-11 2,511.80 2,512.30 2,490.09 2,494.52 0.1M
2023-12-08 2,510.01 2,523.30 2,499.95 2,511.35 0.2M
2023-12-07 2,549.80 2,549.80 2,489.34 2,510.01 0.1M
2023-12-06 2,559.81 2,573.25 2,550.49 2,555.92 0.1M
2023-12-05 2,609.61 2,624.70 2,547.31 2,553.03 0.2M
2023-12-04 2,576.44 2,599.10 2,564.34 2,591.58 0.1M
2023-12-01 2,536.60 2,570.96 2,531.97 2,553.08 0.3M
2023-11-30 2,510.01 2,544.62 2,509.71 2,536.60 0.1M
2023-11-29 2,499.95 2,517.73 2,499.25 2,514.04 0.0M
2023-11-28 2,510.01 2,517.97 2,491.08 2,501.29 0.1M
2023-11-24 2,501.19 2,510.80 2,497.41 2,504.98 0.2M
2023-11-23 2,509.96 2,518.02 2,497.11 2,510.45 0.1M
2023-11-22 2,495.31 2,514.24 2,495.07 2,511.70 0.0M
2023-11-21 2,497.85 2,507.02 2,488.09 2,495.17 0.0M
2023-11-20 2,520.02 2,524.35 2,490.09 2,495.81 0.0M
2023-11-17 2,465.13 2,523.80 2,456.92 2,519.42 0.1M
2023-11-16 2,478.08 2,496.41 2,465.18 2,479.33 0.2M
2023-11-15 2,480.13 2,490.19 2,466.18 2,478.38 0.1M
2023-11-13 2,465.23 2,477.19 2,461.50 2,473.05 0.0M
2023-11-12 2,499.90 2,499.90 2,485.45 2,491.30 0.0M
2023-11-10 2,468.17 2,479.13 2,455.17 2,476.89 0.1M
2023-11-09 2,514.79 2,514.79 2,464.19 2,467.72 0.1M
2023-11-08 2,490.09 2,514.99 2,486.85 2,507.37 0.0M
2023-11-07 2,485.30 2,495.07 2,476.14 2,490.33 0.2M
2023-11-06 2,500.10 2,507.37 2,481.17 2,491.28 0.2M
2023-11-03 2,487.60 2,502.59 2,475.69 2,498.65 0.2M
2023-11-02 2,463.24 2,482.12 2,453.68 2,479.38 0.0M
2023-11-01 2,474.15 2,484.06 2,457.22 2,463.09 0.0M
2023-10-31 2,468.17 2,482.71 2,459.01 2,474.15 0.0M
2023-10-30 2,458.76 2,482.12 2,453.08 2,468.67 0.0M
2023-10-27 2,462.69 2,485.06 2,453.88 2,471.86 0.0M
2023-10-26 2,445.31 2,480.13 2,445.31 2,466.33 0.3M
2023-10-25 2,465.13 2,481.37 2,455.22 2,468.72 0.1M
2023-10-23 2,485.60 2,499.95 2,471.16 2,474.75 0.0M
2023-10-20 2,510.01 2,523.95 2,474.95 2,485.11 0.3M
2023-10-19 2,511.10 2,543.47 2,511.10 2,537.75 0.3M
2023-10-18 2,556.12 2,557.82 2,529.33 2,537.80 0.0M
2023-10-17 2,554.78 2,559.21 2,536.90 2,547.31 0.1M
2023-10-16 2,539.94 2,571.71 2,539.94 2,547.76 0.1M
2023-10-13 2,547.86 2,566.78 2,533.26 2,561.85 0.2M
2023-10-12 2,543.27 2,555.82 2,528.88 2,550.20 0.1M
2023-10-11 2,505.08 2,553.63 2,505.08 2,545.81 0.8M
2023-10-10 2,509.96 2,510.01 2,493.37 2,506.42 0.0M
2023-10-09 2,487.84 2,506.02 2,470.51 2,500.64 0.0M
2023-10-06 2,500.10 2,511.75 2,483.76 2,488.84 0.1M
2023-10-05 2,509.96 2,514.94 2,485.40 2,512.30 0.0M
2023-10-04 2,460.15 2,500.05 2,455.57 2,497.51 0.1M
2023-10-03 2,458.71 2,488.94 2,452.24 2,460.35 0.1M
2023-09-29 2,475.00 2,475.00 2,441.88 2,456.07 0.0M
2023-09-28 2,504.88 2,504.88 2,441.93 2,450.44 0.1M
2023-09-27 2,469.77 2,493.87 2,459.21 2,491.38 0.2M
2023-09-26 2,466.58 2,479.63 2,452.04 2,469.82 0.1M
2023-09-25 2,465.23 2,481.12 2,450.34 2,466.58 0.1M
2023-09-22 2,464.84 2,479.13 2,448.25 2,472.46 0.1M
2023-09-21 2,457.22 2,474.10 2,433.31 2,464.89 0.1M
2023-09-20 2,460.15 2,467.62 2,440.53 2,457.66 0.1M
2023-09-18 2,457.96 2,510.80 2,452.29 2,477.54 0.1M
2023-09-15 2,475.14 2,480.57 2,457.32 2,460.10 0.2M
2023-09-14 2,504.98 2,504.98 2,484.11 2,491.58 0.1M
2023-09-13 2,479.18 2,498.45 2,479.18 2,496.51 0.1M
2023-09-12 2,534.96 2,536.85 2,478.18 2,489.69 0.1M
2023-09-11 2,503.03 2,527.93 2,498.80 2,525.54 0.1M
2023-09-08 2,497.06 2,512.45 2,493.07 2,504.68 0.2M
2023-09-07 2,503.98 2,510.65 2,489.94 2,497.06 0.0M
2023-09-06 2,497.41 2,515.14 2,497.41 2,512.05 0.0M
2023-09-05 2,493.12 2,512.94 2,492.28 2,497.36 0.0M
2023-09-04 2,495.12 2,502.49 2,482.12 2,491.23 0.1M
2023-09-01 2,514.94 2,514.94 2,490.14 2,495.07 0.0M
2023-08-31 2,522.01 2,526.94 2,481.22 2,494.27 0.1M
2023-08-30 2,516.98 2,525.94 2,510.06 2,522.01 0.1M
2023-08-29 2,546.01 2,548.00 2,512.99 2,516.23 0.0M
2023-08-28 2,551.89 2,554.23 2,528.93 2,544.92 0.0M
2023-08-25 2,564.79 2,569.92 2,542.88 2,557.17 0.1M
2023-08-24 2,569.77 2,580.72 2,556.82 2,569.47 0.0M
2023-08-23 2,556.27 2,572.76 2,552.19 2,563.34 0.1M
2023-08-22 2,542.08 2,564.04 2,542.08 2,556.22 0.0M
2023-08-21 2,543.52 2,564.39 2,529.93 2,552.34 0.0M
2023-08-18 2,532.27 2,557.32 2,522.61 2,544.57 0.0M
2023-08-17 2,549.80 2,551.29 2,523.35 2,532.32 0.0M
2023-08-16 2,523.55 2,543.87 2,514.04 2,541.23 0.0M
2023-08-14 2,490.09 2,529.43 2,478.13 2,523.55 0.1M
2023-08-11 2,520.02 2,526.39 2,490.09 2,492.23 0.1M
2023-08-10 2,542.63 2,542.63 2,517.97 2,527.29 0.0M
2023-08-09 2,555.82 2,555.87 2,531.32 2,542.63 0.0M
2023-08-08 2,564.74 2,573.75 2,545.86 2,554.33 0.0M
2023-08-07 2,532.91 2,563.79 2,528.93 2,558.16 0.0M
2023-08-04 2,538.89 2,544.87 2,525.05 2,536.30 0.0M
2023-08-03 2,560.65 2,560.65 2,527.93 2,541.03 0.1M
2023-08-02 2,534.86 2,562.80 2,525.59 2,560.21 0.1M
2023-08-01 2,563.74 2,563.74 2,535.45 2,541.18 0.0M
2023-07-31 2,572.71 2,572.71 2,543.97 2,551.34 0.1M
2023-07-28 2,560.80 2,583.46 2,554.83 2,574.75 0.2M
2023-07-27 2,565.73 2,571.76 2,542.78 2,560.65 0.0M
2023-07-26 2,561.10 2,588.69 2,561.10 2,572.41 0.0M
2023-07-25 2,565.78 2,575.74 2,552.49 2,557.77 0.0M
2023-07-24 2,593.67 2,593.67 2,565.83 2,569.92 0.0M
2023-07-21 2,648.45 2,664.29 2,581.92 2,593.47 0.1M
2023-07-20 2,661.15 2,704.43 2,648.80 2,691.63 0.1M
2023-07-19 2,655.68 2,686.30 2,650.25 2,661.15 0.1M
2023-07-18 2,669.42 2,690.29 2,666.58 2,672.76 0.1M
2023-07-17 2,665.34 2,692.18 2,661.40 2,669.32 0.0M
2023-07-14 2,647.41 2,675.40 2,640.54 2,666.23 0.1M
2023-07-13 2,666.18 2,677.04 2,640.19 2,644.37 0.1M
2023-07-12 2,674.40 2,687.30 2,632.17 2,666.13 0.2M
2023-07-11 2,644.47 2,705.73 2,638.00 2,674.35 0.1M
2023-07-10 2,695.32 2,697.71 2,639.94 2,647.36 0.0M
2023-07-07 2,746.81 2,757.52 2,679.73 2,685.66 0.1M
2023-07-06 2,744.82 2,753.04 2,725.15 2,746.86 0.3M
2023-07-05 2,679.38 2,748.06 2,679.38 2,744.82 0.2M
2023-07-04 2,688.64 2,695.27 2,663.99 2,690.19 0.0M
2023-07-03 2,669.37 2,694.27 2,648.60 2,688.15 0.1M
2023-06-30 2,650.30 2,674.35 2,639.79 2,667.78 0.0M
2023-06-28 2,630.58 2,676.00 2,630.58 2,650.25 0.1M
2023-06-27 2,641.63 2,650.00 2,625.60 2,640.69 0.0M
2023-06-26 2,618.47 2,662.35 2,618.47 2,641.58 0.0M
2023-06-23 2,644.47 2,649.45 2,617.58 2,631.67 0.1M
2023-06-22 2,669.32 2,669.32 2,638.49 2,644.07 0.0M
2023-06-21 2,665.89 2,695.27 2,657.47 2,664.89 0.1M
2023-06-20 2,669.12 2,669.12 2,637.65 2,665.34 0.0M
2023-06-19 2,697.06 2,701.64 2,663.40 2,670.02 0.0M
2023-06-16 2,669.42 2,712.30 2,669.42 2,704.68 0.0M
2023-06-15 2,689.34 2,705.68 2,668.77 2,679.08 0.0M
2023-06-14 2,636.45 2,691.33 2,636.45 2,687.85 0.1M
2023-06-13 2,626.54 2,685.31 2,619.12 2,666.98 0.0M
2023-06-12 2,629.68 2,646.06 2,623.55 2,631.27 0.0M
2023-06-09 2,669.37 2,676.34 2,610.41 2,625.25 0.0M
2023-06-08 2,697.26 2,709.71 2,664.39 2,669.22 0.0M
2023-06-07 2,679.33 2,716.19 2,671.06 2,704.38 0.0M
2023-06-06 2,685.21 2,690.69 2,659.46 2,679.38 0.0M
2023-06-05 2,690.59 2,709.71 2,673.36 2,685.71 0.0M
2023-06-02 2,690.29 2,727.14 2,682.92 2,705.58 0.0M
2023-06-01 2,640.54 2,720.17 2,640.54 2,687.05 0.0M
2023-05-31 2,639.54 2,669.17 2,627.64 2,650.20 0.0M
2023-05-30 2,640.74 2,654.43 2,640.69 2,645.82 0.0M
2023-05-29 2,649.60 2,667.43 2,635.26 2,639.59 0.1M
2023-05-26 2,589.44 2,644.92 2,589.44 2,641.08 0.1M
2023-05-25 2,599.65 2,614.59 2,569.97 2,589.39 0.0M
2023-05-24 2,622.51 2,627.54 2,596.66 2,602.24 0.0M
2023-05-23 2,623.45 2,638.99 2,614.49 2,617.73 0.0M
2023-05-22 2,608.02 2,644.47 2,608.02 2,626.24 0.0M
2023-05-19 2,609.61 2,637.65 2,589.74 2,630.92 0.0M
2023-05-18 2,651.19 2,657.72 2,611.60 2,616.13 0.0M
2023-05-17 2,662.60 2,662.60 2,636.90 2,651.39 0.0M
2023-05-16 2,650.80 2,667.38 2,639.59 2,664.59 0.0M
2023-05-15 2,625.55 2,659.41 2,612.60 2,650.80 0.0M
2023-05-12 2,579.78 2,629.53 2,576.59 2,613.00 0.0M
2023-05-11 2,531.92 2,588.69 2,514.99 2,581.52 0.0M
2023-05-10 2,504.08 2,524.95 2,496.16 2,512.10 0.0M
2023-05-09 2,518.92 2,518.92 2,490.68 2,506.67 0.0M
2023-05-08 2,490.14 2,516.03 2,487.30 2,505.18 0.1M
2023-05-05 2,490.09 2,509.01 2,486.05 2,491.08 0.0M
2023-05-04 2,481.12 2,499.40 2,470.26 2,495.86 0.0M
2023-05-03 2,448.25 2,480.08 2,443.62 2,476.39 0.0M
2023-05-02 2,455.27 2,468.77 2,439.44 2,441.68 0.0M
2023-04-28 2,444.37 2,456.22 2,410.00 2,444.67 0.0M
2023-04-27 2,500.10 2,514.99 2,448.25 2,458.41 0.1M
2023-04-26 2,472.75 2,508.46 2,471.46 2,494.77 0.0M
2023-04-25 2,489.04 2,490.09 2,468.92 2,480.13 0.0M
2023-04-24 2,486.10 2,494.27 2,465.28 2,489.44 0.1M
2023-04-21 2,466.48 2,499.55 2,466.48 2,488.09 0.1M
2023-04-20 2,498.55 2,521.21 2,471.21 2,483.11 0.0M
2023-04-19 2,532.87 2,532.87 2,501.04 2,515.53 0.1M
2023-04-18 2,545.86 2,549.10 2,520.96 2,531.52 0.0M
2023-04-17 2,551.84 2,569.47 2,530.92 2,538.34 0.1M
2023-04-13 2,518.67 2,551.84 2,513.24 2,523.95 0.1M
2023-04-12 2,541.03 2,546.26 2,509.56 2,518.67 0.2M
2023-04-11 2,523.10 2,544.82 2,521.86 2,535.85 0.1M
2023-04-10 2,550.84 2,557.27 2,514.99 2,525.05 0.0M
2023-04-06 2,559.86 2,575.50 2,543.37 2,553.43 0.0M
2023-04-05 2,510.01 2,578.73 2,495.46 2,572.46 0.0M
2023-04-03 2,554.98 2,557.92 2,505.18 2,525.79 0.0M
2023-03-31 2,524.95 2,558.76 2,507.02 2,548.60 0.0M
2023-03-29 2,461.50 2,529.93 2,461.50 2,518.32 0.0M
2023-03-28 2,489.09 2,503.03 2,465.18 2,472.06 0.1M
2023-03-27 2,471.36 2,494.82 2,455.22 2,487.30 0.1M
2023-03-24 2,460.20 2,487.10 2,460.20 2,470.66 0.1M
2023-03-23 2,455.27 2,490.04 2,455.27 2,475.34 0.0M
2023-03-22 2,465.13 2,471.16 2,444.32 2,466.68 0.0M
2023-03-21 2,502.04 2,512.45 2,449.75 2,453.43 0.1M
2023-03-20 2,435.30 2,506.02 2,415.38 2,500.54 0.1M
2023-03-17 2,455.27 2,474.10 2,430.32 2,438.69 0.1M
2023-03-16 2,412.39 2,458.86 2,399.10 2,450.09 0.1M
2023-03-15 2,433.66 2,449.70 2,383.51 2,396.56 0.1M
2023-03-14 2,452.24 2,462.20 2,430.32 2,434.56 0.0M
2023-03-13 2,450.24 2,478.53 2,435.10 2,443.17 0.1M
2023-03-10 2,440.28 2,460.60 2,435.85 2,453.38 0.1M
2023-03-09 2,484.06 2,484.06 2,447.26 2,450.00 0.0M
2023-03-08 2,465.23 2,490.09 2,458.01 2,475.05 0.1M
2023-03-06 2,463.24 2,488.09 2,463.24 2,474.90 0.0M
2023-03-03 2,455.22 2,479.68 2,446.76 2,460.25 0.0M
2023-03-02 2,455.22 2,459.91 2,434.31 2,444.47 0.0M
2023-03-01 2,447.90 2,460.20 2,438.74 2,455.22 0.0M
2023-02-28 2,458.61 2,464.69 2,425.04 2,447.90 0.0M
2023-02-27 2,472.16 2,474.15 2,446.06 2,458.61 0.0M
2023-02-24 2,484.11 2,500.05 2,462.20 2,474.40 0.0M
2023-02-23 2,482.12 2,505.23 2,469.52 2,480.22 0.0M
2023-02-22 2,502.04 2,512.50 2,473.70 2,483.41 0.0M
2023-02-21 2,509.91 2,533.76 2,502.59 2,505.67 0.0M
2023-02-20 2,505.52 2,532.67 2,498.75 2,500.74 0.0M
2023-02-17 2,514.99 2,536.70 2,497.06 2,505.08 0.0M
2023-02-16 2,554.73 2,554.73 2,513.94 2,516.23 0.0M
2023-02-15 2,542.48 2,559.21 2,526.94 2,537.99 0.0M
2023-02-14 2,568.22 2,592.08 2,564.79 2,569.47 0.0M
2023-02-13 2,557.47 2,579.48 2,540.04 2,568.17 0.0M
2023-02-10 2,564.84 2,574.75 2,544.87 2,567.93 0.0M
2023-02-09 2,572.91 2,589.49 2,555.67 2,576.69 0.0M
2023-02-08 2,584.66 2,596.56 2,569.72 2,572.91 0.0M
2023-02-07 2,628.68 2,632.57 2,585.36 2,589.34 0.0M
2023-02-06 2,629.53 2,634.51 2,589.94 2,623.16 0.0M
2023-02-03 2,639.49 2,644.62 2,621.11 2,635.41 0.1M
2023-02-02 2,564.09 2,628.78 2,554.33 2,623.85 0.0M
2023-02-01 2,579.78 2,597.41 2,536.60 2,560.85 0.0M
2023-01-31 2,557.97 2,579.73 2,531.92 2,567.38 0.0M
2023-01-30 2,589.74 2,599.65 2,521.96 2,561.10 0.0M
2023-01-27 2,619.57 2,636.80 2,568.52 2,601.54 0.0M
2023-01-25 2,590.09 2,630.63 2,584.71 2,610.46 0.1M
2023-01-24 2,587.50 2,599.20 2,569.97 2,588.10 0.0M
2023-01-23 2,548.85 2,593.27 2,542.93 2,587.50 0.0M
2023-01-20 2,545.86 2,594.67 2,526.59 2,538.24 0.1M
2023-01-19 2,664.59 2,667.83 2,601.74 2,639.74 0.0M
2023-01-18 2,650.60 2,681.82 2,650.55 2,676.14 0.0M
2023-01-17 2,590.68 2,663.89 2,590.68 2,655.83 0.1M
2023-01-16 2,611.65 2,615.34 2,573.55 2,586.85 0.0M
2023-01-13 2,585.65 2,627.79 2,557.77 2,611.35 0.1M
2023-01-12 2,575.74 2,590.68 2,562.10 2,578.53 0.1M
2023-01-11 2,633.27 2,636.30 2,578.18 2,583.56 0.0M
2023-01-10 2,608.66 2,642.43 2,608.61 2,633.22 0.0M
2023-01-09 2,570.07 2,618.57 2,560.80 2,612.15 0.1M
2023-01-06 2,573.45 2,600.94 2,564.79 2,566.78 0.1M
2023-01-05 2,536.85 2,581.72 2,536.85 2,571.06 0.1M
2023-01-04 2,535.16 2,547.86 2,517.48 2,526.74 0.0M
2023-01-03 2,548.35 2,552.04 2,525.35 2,530.67 0.0M
2023-01-02 2,560.80 2,564.74 2,527.93 2,548.35 0.0M