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
2024-12-31 2,335.05 2,352.00 2,323.65 2,326.75 0.0M
2024-12-30 2,334.55 2,357.50 2,324.80 2,344.30 0.1M
2024-12-27 2,342.00 2,344.85 2,329.00 2,340.25 0.0M
2024-12-26 2,324.00 2,341.60 2,324.00 2,332.65 0.0M
2024-12-24 2,349.95 2,356.00 2,331.60 2,336.30 0.0M
2024-12-23 2,344.45 2,352.05 2,315.35 2,339.30 0.1M
2024-12-20 2,367.25 2,373.45 2,325.00 2,334.95 0.2M
2024-12-19 2,339.20 2,383.00 2,337.00 2,360.05 0.0M
2024-12-18 2,363.85 2,382.80 2,355.55 2,357.35 0.1M
2024-12-17 2,364.95 2,380.00 2,355.00 2,363.90 0.0M
2024-12-16 2,394.20 2,394.20 2,362.70 2,365.95 0.1M
2024-12-13 2,349.95 2,395.00 2,333.40 2,389.45 0.1M
2024-12-12 2,389.95 2,400.00 2,339.00 2,344.55 0.2M
2024-12-11 2,409.35 2,409.35 2,386.00 2,402.65 0.1M
2024-12-10 2,404.75 2,413.50 2,389.00 2,396.65 0.1M
2024-12-09 2,475.00 2,475.00 2,383.40 2,400.45 0.2M
2024-12-06 2,504.70 2,504.70 2,476.00 2,484.15 0.1M
2024-12-05 2,469.95 2,514.70 2,450.00 2,492.75 0.1M
2024-12-04 2,483.00 2,493.00 2,456.00 2,464.85 0.0M
2024-12-03 2,479.00 2,488.65 2,466.05 2,481.25 0.1M
2024-12-02 2,490.00 2,490.00 2,460.20 2,479.00 0.1M
2024-11-29 2,460.00 2,506.50 2,460.00 2,496.25 0.1M
2024-11-28 2,490.00 2,539.00 2,453.75 2,463.85 0.1M
2024-11-27 2,479.00 2,493.90 2,458.60 2,488.90 0.1M
2024-11-26 2,489.55 2,495.15 2,461.00 2,479.05 0.1M
2024-11-25 2,455.30 2,505.25 2,455.30 2,483.15 0.2M
2024-11-22 2,384.45 2,453.65 2,379.00 2,445.40 0.1M
2024-11-21 2,419.95 2,419.95 2,377.00 2,383.25 0.0M
2024-11-19 2,433.00 2,439.95 2,406.00 2,410.80 0.0M
2024-11-18 2,403.25 2,425.45 2,375.65 2,423.45 0.0M
2024-11-14 2,463.50 2,464.95 2,383.30 2,389.05 0.1M
2024-11-13 2,461.50 2,472.00 2,449.35 2,464.75 0.0M
2024-11-12 2,505.95 2,505.95 2,456.30 2,461.35 0.0M
2024-11-11 2,510.00 2,516.05 2,475.55 2,490.65 0.0M
2024-11-08 2,480.00 2,515.15 2,467.20 2,507.50 0.1M
2024-11-07 2,508.85 2,508.85 2,466.70 2,475.60 0.0M
2024-11-06 2,510.35 2,521.20 2,495.85 2,501.35 0.0M
2024-11-05 2,511.00 2,519.62 2,497.06 2,511.20 0.1M
2024-11-04 2,529.93 2,538.59 2,493.37 2,515.88 0.1M
2024-11-01 2,539.94 2,539.94 2,505.03 2,528.28 0.0M
2024-10-31 2,554.38 2,554.38 2,513.04 2,517.48 0.2M
2024-10-30 2,539.89 2,552.79 2,523.90 2,544.82 0.0M
2024-10-29 2,579.68 2,579.68 2,526.19 2,539.09 0.1M
2024-10-28 2,537.85 2,578.93 2,511.60 2,565.04 0.0M
2024-10-25 2,514.99 2,529.93 2,490.33 2,517.53 0.1M
2024-10-24 2,639.49 2,639.49 2,443.37 2,493.02 0.2M
2024-10-23 2,639.49 2,681.32 2,623.11 2,647.46 0.1M
2024-10-22 2,669.42 2,699.25 2,662.60 2,671.41 0.0M
2024-10-21 2,704.88 2,725.00 2,671.36 2,682.92 0.1M
2024-10-18 2,723.26 2,730.08 2,684.31 2,704.88 0.1M
2024-10-17 2,768.98 2,770.57 2,712.90 2,726.15 0.0M
2024-10-16 2,771.02 2,785.91 2,746.61 2,770.07 0.0M
2024-10-15 2,780.93 2,786.90 2,754.03 2,769.67 0.0M
2024-10-14 2,772.91 2,792.53 2,755.83 2,777.94 0.0M
2024-10-11 2,744.67 2,778.94 2,727.84 2,769.52 0.1M
2024-10-10 2,761.01 2,774.95 2,722.41 2,743.28 0.0M
2024-10-09 2,838.65 2,838.65 2,750.55 2,758.12 0.1M
2024-10-08 2,823.06 2,874.65 2,788.90 2,805.33 0.1M
2024-10-07 2,819.03 2,853.04 2,814.99 2,823.01 0.1M
2024-10-04 2,873.96 2,902.24 2,807.82 2,837.55 0.2M
2024-10-03 2,906.38 2,910.36 2,851.55 2,883.82 0.0M
2024-10-01 2,946.32 2,958.87 2,879.53 2,910.36 0.0M
2024-09-30 2,962.45 2,985.86 2,931.83 2,947.66 0.0M
2024-09-27 2,969.63 3,016.99 2,942.73 2,954.24 0.1M
2024-09-26 2,937.30 2,981.23 2,931.43 2,973.41 0.0M
2024-09-25 2,954.04 2,954.04 2,894.28 2,934.22 0.0M
2024-09-24 3,013.95 3,013.95 2,934.42 2,938.50 0.0M
2024-09-23 2,963.20 3,022.47 2,959.77 3,015.79 0.1M
2024-09-20 2,908.42 2,978.19 2,884.71 2,967.78 0.4M
2024-09-19 2,863.60 2,922.36 2,863.60 2,899.80 0.1M
2024-09-18 2,859.32 2,881.13 2,850.40 2,865.04 0.0M
2024-09-17 2,855.73 2,901.15 2,853.64 2,862.05 0.0M
2024-09-16 2,913.40 2,913.40 2,809.51 2,855.13 0.1M
2024-09-13 2,943.28 2,943.28 2,907.57 2,922.31 0.2M
2024-09-12 2,907.37 2,951.05 2,882.82 2,941.64 0.1M
2024-09-11 2,895.67 2,938.25 2,887.65 2,893.43 0.0M
2024-09-10 2,913.45 2,926.35 2,876.55 2,887.01 0.0M
2024-09-09 2,829.43 2,925.85 2,829.43 2,910.51 0.1M
2024-09-06 2,824.70 2,854.14 2,817.48 2,827.19 0.2M
2024-09-05 2,814.24 2,843.68 2,813.80 2,825.00 0.0M
2024-09-04 2,778.39 2,832.72 2,763.99 2,829.83 0.0M
2024-09-03 2,769.27 2,815.09 2,767.08 2,782.82 0.0M
2024-09-02 2,769.27 2,796.96 2,767.63 2,776.99 0.0M
2024-08-30 2,788.80 2,805.53 2,750.05 2,767.08 0.2M
2024-08-29 2,756.08 2,798.86 2,737.10 2,772.81 0.2M
2024-08-28 2,752.99 2,769.47 2,735.01 2,755.48 0.0M
2024-08-27 2,798.86 2,812.60 2,749.05 2,756.18 0.0M
2024-08-26 2,806.53 2,823.51 2,793.48 2,809.51 0.0M
2024-08-23 2,788.90 2,808.82 2,760.26 2,802.74 0.1M
2024-08-22 2,788.95 2,798.81 2,771.76 2,780.48 0.0M
2024-08-21 2,744.02 2,783.92 2,739.09 2,778.89 0.0M
2024-08-20 2,731.23 2,744.07 2,724.15 2,739.79 0.0M
2024-08-19 2,730.28 2,748.46 2,726.20 2,733.32 0.0M
2024-08-16 2,716.43 2,743.78 2,700.25 2,738.20 0.2M
2024-08-14 2,718.43 2,731.08 2,696.46 2,713.30 0.0M
2024-08-13 2,734.11 2,746.02 2,718.28 2,729.83 0.1M
2024-08-12 2,714.29 2,751.84 2,712.35 2,737.25 0.1M
2024-08-09 2,741.09 2,741.98 2,709.21 2,737.70 0.2M
2024-08-08 2,734.96 2,749.05 2,711.60 2,722.31 0.0M
2024-08-07 2,768.98 2,768.98 2,724.85 2,732.77 0.1M
2024-08-06 2,705.33 2,760.01 2,696.96 2,739.34 0.1M
2024-08-05 2,539.94 2,731.13 2,539.94 2,705.13 0.2M
2024-08-02 2,694.32 2,748.06 2,670.92 2,682.82 0.2M
2024-08-01 2,699.60 2,713.25 2,684.36 2,705.03 0.1M
2024-07-31 2,681.47 2,697.26 2,665.39 2,695.32 0.0M
2024-07-30 2,704.28 2,743.08 2,674.85 2,680.08 0.1M
2024-07-29 2,701.00 2,709.21 2,681.47 2,704.28 0.1M
2024-07-26 2,698.56 2,715.29 2,676.79 2,701.00 0.3M
2024-07-25 2,691.58 2,713.20 2,660.51 2,698.51 0.0M
2024-07-24 2,749.00 2,749.00 2,663.50 2,706.03 0.1M
2024-07-23 2,725.20 2,800.85 2,719.62 2,755.53 0.1M
2024-07-22 2,699.20 2,737.10 2,697.21 2,723.66 0.0M
2024-07-19 2,714.64 2,732.27 2,705.48 2,715.84 0.2M
2024-07-18 2,681.32 2,739.09 2,644.52 2,725.60 0.3M
2024-07-16 2,610.26 2,714.14 2,610.26 2,678.98 0.2M
2024-07-15 2,614.84 2,617.83 2,603.14 2,608.51 0.1M
2024-07-12 2,589.69 2,628.53 2,589.64 2,612.00 0.3M
2024-07-11 2,601.19 2,605.63 2,579.73 2,599.75 0.1M
2024-07-10 2,578.68 2,615.49 2,562.80 2,600.25 0.0M
2024-07-09 2,574.75 2,603.68 2,557.97 2,579.18 0.0M
2024-07-08 2,544.92 2,584.71 2,526.24 2,576.54 0.2M
2024-07-05 2,485.11 2,544.87 2,485.11 2,537.10 0.3M
2024-07-04 2,509.96 2,524.95 2,483.66 2,487.05 0.0M
2024-07-03 2,475.14 2,506.52 2,464.34 2,500.29 0.1M
2024-07-02 2,505.03 2,505.28 2,470.41 2,475.29 0.0M
2024-07-01 2,460.20 2,512.89 2,445.56 2,492.33 0.2M
2024-06-28 2,461.95 2,480.13 2,453.28 2,465.38 0.3M
2024-06-27 2,453.18 2,473.10 2,426.09 2,452.78 0.1M
2024-06-26 2,422.45 2,456.22 2,421.61 2,437.00 0.0M
2024-06-25 2,433.31 2,433.66 2,418.37 2,422.26 0.0M
2024-06-24 2,425.59 2,457.22 2,419.37 2,431.92 0.1M
2024-06-21 2,471.91 2,471.91 2,415.98 2,431.67 0.3M
2024-06-20 2,450.19 2,479.68 2,437.30 2,471.96 0.1M
2024-06-19 2,482.52 2,487.79 2,442.67 2,447.55 0.0M
2024-06-18 2,465.23 2,487.10 2,463.84 2,474.55 0.0M
2024-06-14 2,465.18 2,499.65 2,460.25 2,469.42 0.1M
2024-06-13 2,485.45 2,495.07 2,437.20 2,477.68 0.1M
2024-06-12 2,564.24 2,564.24 2,507.52 2,518.97 0.0M
2024-06-11 2,553.93 2,566.83 2,542.08 2,545.22 0.1M
2024-06-10 2,561.30 2,581.12 2,536.70 2,554.03 0.1M
2024-06-07 2,544.87 2,587.20 2,517.23 2,566.43 0.4M
2024-06-06 2,599.65 2,599.70 2,507.47 2,539.59 0.2M
2024-06-05 2,515.04 2,713.10 2,515.04 2,592.58 0.4M
2024-06-04 2,346.21 2,499.00 2,331.07 2,486.30 0.2M
2024-06-03 2,390.33 2,390.33 2,335.70 2,345.46 0.0M
2024-05-31 2,351.49 2,368.47 2,308.76 2,319.46 0.3M
2024-05-30 2,356.67 2,363.39 2,325.19 2,340.23 0.1M
2024-05-29 2,380.52 2,383.71 2,358.36 2,362.99 0.0M
2024-05-28 2,374.25 2,400.44 2,369.76 2,383.81 0.0M
2024-05-27 2,360.50 2,389.49 2,352.28 2,374.20 0.1M
2024-05-24 2,371.46 2,374.15 2,355.22 2,360.50 0.1M
2024-05-23 2,357.51 2,378.18 2,346.16 2,371.21 0.0M
2024-05-22 2,310.65 2,365.48 2,303.83 2,357.41 0.0M
2024-05-21 2,308.81 2,315.33 2,292.52 2,301.09 0.1M
2024-05-18 2,320.05 2,377.95 2,321.00 2,330.70 0.0M
2024-05-17 2,339.78 2,339.78 2,304.97 2,310.25 0.2M
2024-05-16 2,329.67 2,339.19 2,292.32 2,333.56 0.1M
2024-05-15 2,344.52 2,345.66 2,309.80 2,312.54 0.0M
2024-05-14 2,341.93 2,363.29 2,337.29 2,340.03 0.0M
2024-05-13 2,355.77 2,370.56 2,338.69 2,350.94 0.0M
2024-05-10 2,311.80 2,361.60 2,311.80 2,347.75 0.1M
2024-05-09 2,350.39 2,351.59 2,311.05 2,315.73 0.0M
2024-05-08 2,359.46 2,361.80 2,314.93 2,331.07 0.1M
2024-05-07 2,259.95 2,380.27 2,251.04 2,370.16 0.2M
2024-05-06 2,216.18 2,251.04 2,203.08 2,246.41 0.0M
2024-05-03 2,221.16 2,226.68 2,195.26 2,206.71 0.1M
2024-05-02 2,201.19 2,234.50 2,201.19 2,216.62 0.1M
2024-04-30 2,225.49 2,231.07 2,216.18 2,221.85 0.2M
2024-04-29 2,241.67 2,241.67 2,211.20 2,218.12 0.1M
2024-04-26 2,226.88 2,245.91 2,208.91 2,212.69 0.2M
2024-04-25 2,237.84 2,237.84 2,206.46 2,222.15 0.1M
2024-04-24 2,258.36 2,259.65 2,236.10 2,250.19 0.1M
2024-04-23 2,241.53 2,264.73 2,239.78 2,253.78 0.1M
2024-04-22 2,236.89 2,243.97 2,220.16 2,233.66 0.1M
2024-04-19 2,214.58 2,235.45 2,186.94 2,223.40 0.2M
2024-04-18 2,222.10 2,228.98 2,201.34 2,206.17 0.1M
2024-04-16 2,176.58 2,223.15 2,161.64 2,212.09 0.1M
2024-04-15 2,220.91 2,220.91 2,181.46 2,185.90 0.4M
2024-04-12 2,247.75 2,255.52 2,220.01 2,224.14 0.3M
2024-04-10 2,264.98 2,264.98 2,250.04 2,254.22 0.2M
2024-04-09 2,261.00 2,265.48 2,247.05 2,255.37 0.1M
2024-04-08 2,274.54 2,279.47 2,258.71 2,260.15 0.1M
2024-04-05 2,258.01 2,271.16 2,250.04 2,258.71 0.2M
2024-04-04 2,265.93 2,272.55 2,241.38 2,256.57 0.1M
2024-04-03 2,276.64 2,276.64 2,252.78 2,256.81 0.0M
2024-04-02 2,279.72 2,285.90 2,267.97 2,277.43 0.1M
2024-04-01 2,259.01 2,285.75 2,252.83 2,277.58 0.1M
2024-03-28 2,231.76 2,278.78 2,231.22 2,259.25 0.2M
2024-03-27 2,236.15 2,254.03 2,227.03 2,231.12 0.1M
2024-03-26 2,220.11 2,250.39 2,213.19 2,231.81 0.1M
2024-03-22 2,233.06 2,256.37 2,222.00 2,247.30 0.3M
2024-03-21 2,230.47 2,249.59 2,228.13 2,233.71 0.2M
2024-03-20 2,244.76 2,256.86 2,231.12 2,232.91 0.1M
2024-03-19 2,275.94 2,295.46 2,237.99 2,260.30 0.2M
2024-03-18 2,309.31 2,314.04 2,287.79 2,290.93 0.1M
2024-03-15 2,326.69 2,328.83 2,306.82 2,318.67 0.3M
2024-03-14 2,310.80 2,332.06 2,290.88 2,325.94 0.1M
2024-03-13 2,368.37 2,368.37 2,295.86 2,304.67 0.2M
2024-03-12 2,375.14 2,375.14 2,351.94 2,368.72 0.0M
2024-03-11 2,408.71 2,408.71 2,374.00 2,378.63 0.1M
2024-03-07 2,392.52 2,417.38 2,392.52 2,411.05 0.1M
2024-03-06 2,391.08 2,395.91 2,366.58 2,391.18 0.0M
2024-03-05 2,407.12 2,409.11 2,382.41 2,388.54 0.1M
2024-03-04 2,409.85 2,417.87 2,395.66 2,411.60 0.0M
2024-03-02 2,376.00 2,423.20 2,376.00 2,415.85 0.0M
2024-03-01 2,402.98 2,428.93 2,394.22 2,403.28 0.2M
2024-02-29 2,414.09 2,420.01 2,388.29 2,401.49 0.0M
2024-02-28 2,402.38 2,415.33 2,392.47 2,411.65 0.0M
2024-02-27 2,408.21 2,408.21 2,380.52 2,395.36 0.0M
2024-02-26 2,384.46 2,396.96 2,370.71 2,393.92 0.1M
2024-02-23 2,367.42 2,395.71 2,367.42 2,384.85 0.2M
2024-02-22 2,410.20 2,410.20 2,355.67 2,378.43 0.1M
2024-02-21 2,393.57 2,412.39 2,384.85 2,396.51 0.0M
2024-02-20 2,365.43 2,398.45 2,358.51 2,393.27 0.1M
2024-02-19 2,383.36 2,384.51 2,364.39 2,378.08 0.0M
2024-02-16 2,358.41 2,372.55 2,349.15 2,365.63 0.2M
2024-02-15 2,358.61 2,373.10 2,337.69 2,341.78 0.1M
2024-02-14 2,373.00 2,384.95 2,360.75 2,379.48 0.0M
2024-02-13 2,384.41 2,390.78 2,370.91 2,384.06 0.0M
2024-02-12 2,411.55 2,414.39 2,373.35 2,376.14 0.1M
2024-02-09 2,407.27 2,419.02 2,396.61 2,414.59 0.2M
2024-02-08 2,418.42 2,429.58 2,390.48 2,408.31 0.1M
2024-02-07 2,420.41 2,427.63 2,405.12 2,416.38 0.0M
2024-02-06 2,412.54 2,431.82 2,408.96 2,416.63 0.2M
2024-02-05 2,460.20 2,460.20 2,403.48 2,410.50 0.1M
2024-02-02 2,464.39 2,477.39 2,432.02 2,444.32 0.2M
2024-02-01 2,469.07 2,500.94 2,460.20 2,464.39 0.1M
2024-01-31 2,440.28 2,475.39 2,432.42 2,470.56 0.1M
2024-01-30 2,458.06 2,484.06 2,437.74 2,449.20 0.1M
2024-01-29 2,405.32 2,439.54 2,404.43 2,434.71 0.0M
2024-01-25 2,446.26 2,458.21 2,411.40 2,420.46 0.2M
2024-01-24 2,375.59 2,437.15 2,358.61 2,434.41 0.1M
2024-01-23 2,450.09 2,470.16 2,356.12 2,365.73 0.2M
2024-01-20 2,514.15 2,519.70 2,465.70 2,469.30 0.1M
2024-01-19 2,554.83 2,564.54 2,529.18 2,554.58 0.2M
2024-01-18 2,553.93 2,557.82 2,527.09 2,537.94 0.1M
2024-01-17 2,549.75 2,559.81 2,529.93 2,553.63 0.1M
2024-01-16 2,565.63 2,575.25 2,551.94 2,557.87 0.1M
2024-01-15 2,535.16 2,568.77 2,520.96 2,562.95 0.1M
2024-01-12 2,525.99 2,544.57 2,502.14 2,535.16 0.3M
2024-01-11 2,570.12 2,579.13 2,521.96 2,526.99 0.1M
2024-01-10 2,570.86 2,583.71 2,554.83 2,566.98 0.0M
2024-01-09 2,568.72 2,578.68 2,560.85 2,570.86 0.1M
2024-01-08 2,610.06 2,613.44 2,556.47 2,568.62 0.1M
2024-01-05 2,587.35 2,619.57 2,587.30 2,609.91 0.2M
2024-01-04 2,594.97 2,612.55 2,575.79 2,581.92 0.0M
2024-01-03 2,591.38 2,618.28 2,589.69 2,594.97 0.0M
2024-01-02 2,644.32 2,644.32 2,595.67 2,603.14 0.1M
2024-01-01 2,653.44 2,658.42 2,627.09 2,645.17 0.0M