Hindustan Unilever

🏛️ india →
2,515.30
Last Update: 2025-09-26
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 2,598.40 2,599.55 2,572.50 2,577.00 1.0M
2022-12-29 2,575.60 2,584.85 2,540.90 2,568.05 3.1M
2022-12-28 2,588.50 2,602.00 2,579.45 2,584.20 1.5M
2022-12-27 2,616.15 2,636.85 2,576.90 2,593.15 2.3M
2022-12-26 2,655.95 2,656.00 2,615.80 2,620.85 2.1M
2022-12-23 2,640.05 2,656.85 2,617.45 2,630.50 1.7M
2022-12-22 2,688.30 2,692.75 2,651.60 2,655.55 0.8M
2022-12-21 2,698.80 2,702.75 2,661.35 2,678.40 1.1M
2022-12-20 2,718.35 2,719.75 2,665.00 2,684.20 1.5M
2022-12-19 2,677.25 2,734.70 2,677.25 2,731.20 1.4M
2022-12-16 2,667.95 2,698.00 2,667.15 2,683.40 1.3M
2022-12-15 2,681.25 2,694.60 2,662.40 2,672.90 1.1M
2022-12-14 2,725.35 2,733.25 2,690.55 2,699.45 1.2M
2022-12-13 2,738.65 2,738.85 2,714.55 2,725.10 1.0M
2022-12-12 2,725.25 2,742.90 2,710.10 2,733.50 1.1M
2022-12-09 2,737.05 2,756.95 2,725.00 2,733.70 2.0M
2022-12-08 2,725.00 2,732.65 2,706.15 2,720.40 1.3M
2022-12-07 2,684.90 2,733.80 2,673.40 2,721.80 2.3M
2022-12-06 2,636.75 2,679.55 2,625.65 2,675.50 1.8M
2022-12-05 2,630.00 2,646.50 2,606.90 2,640.75 1.5M
2022-12-02 2,674.40 2,675.85 2,630.45 2,636.85 2.2M
2022-12-01 2,701.05 2,702.50 2,668.10 2,683.25 1.9M
2022-11-30 2,656.00 2,706.90 2,641.10 2,697.85 2.9M
2022-11-29 2,552.20 2,653.00 2,545.35 2,649.90 3.3M
2022-11-28 2,536.15 2,564.40 2,536.15 2,546.25 0.8M
2022-11-25 2,563.05 2,568.00 2,537.80 2,556.70 1.0M
2022-11-24 2,514.55 2,561.30 2,513.10 2,549.05 3.1M
2022-11-23 2,524.95 2,530.30 2,504.95 2,511.25 2.1M
2022-11-22 2,508.65 2,527.10 2,500.05 2,519.30 2.2M
2022-11-21 2,490.30 2,514.35 2,475.60 2,504.65 2.4M
2022-11-18 2,472.45 2,500.00 2,459.75 2,494.50 1.5M
2022-11-17 2,489.10 2,507.30 2,466.75 2,470.85 1.4M
2022-11-16 2,467.95 2,494.00 2,441.40 2,488.85 1.7M
2022-11-15 2,482.35 2,482.35 2,457.25 2,471.10 1.4M
2022-11-14 2,513.95 2,524.70 2,468.95 2,471.45 2.0M
2022-11-11 2,550.45 2,554.40 2,505.15 2,512.35 1.6M
2022-11-10 2,516.45 2,548.00 2,513.15 2,528.55 1.3M
2022-11-09 2,544.75 2,556.45 2,510.85 2,523.35 1.1M
2022-11-07 2,538.95 2,564.90 2,531.55 2,544.75 1.0M
2022-11-04 2,550.00 2,554.95 2,529.35 2,537.25 0.7M
2022-11-03 2,521.75 2,558.00 2,521.75 2,555.35 0.9M
2022-11-02 2,570.80 2,575.05 2,517.00 2,534.30 1.5M
2022-11-01 2,570.80 2,581.30 2,561.75 2,567.45 1.5M
2022-10-31 2,541.05 2,564.00 2,538.35 2,547.90 1.2M
2022-10-28 2,518.90 2,540.90 2,510.00 2,521.85 1.5M
2022-10-27 2,495.40 2,519.40 2,479.75 2,519.00 1.8M
2022-10-25 2,582.15 2,582.15 2,497.50 2,504.05 3.5M
2022-10-24 2,615.00 2,619.00 2,455.00 2,569.00 1.9M
2022-10-21 2,615.00 2,671.30 2,610.00 2,657.85 4.9M
2022-10-20 2,584.15 2,614.05 2,574.50 2,607.30 2.2M
2022-10-19 2,611.00 2,618.40 2,585.65 2,590.35 1.2M
2022-10-18 2,618.80 2,642.80 2,597.70 2,603.40 1.6M
2022-10-17 2,579.85 2,610.80 2,570.00 2,593.05 1.0M
2022-10-14 2,580.00 2,626.85 2,578.15 2,582.20 1.7M
2022-10-13 2,590.05 2,607.45 2,567.10 2,573.25 1.2M
2022-10-12 2,565.95 2,607.70 2,560.00 2,595.00 1.5M
2022-10-11 2,610.45 2,614.60 2,555.10 2,560.55 1.4M
2022-10-10 2,576.05 2,614.00 2,547.20 2,607.65 2.2M
2022-10-07 2,604.85 2,618.75 2,580.60 2,607.75 1.7M
2022-10-06 2,672.80 2,685.00 2,610.10 2,618.40 2.3M
2022-10-04 2,641.80 2,673.65 2,635.00 2,663.30 1.5M
2022-10-03 2,701.60 2,724.40 2,621.00 2,626.05 2.1M
2022-09-30 2,705.20 2,716.80 2,672.70 2,696.90 1.6M
2022-09-29 2,714.60 2,722.65 2,692.65 2,700.55 3.1M
2022-09-28 2,671.05 2,706.65 2,654.45 2,700.60 3.4M
2022-09-27 2,678.40 2,711.80 2,657.05 2,678.85 4.0M
2022-09-26 2,674.65 2,727.35 2,649.05 2,660.85 3.0M
2022-09-23 2,698.50 2,724.15 2,675.00 2,683.50 2.4M
2022-09-22 2,626.05 2,702.25 2,626.05 2,695.15 3.2M
2022-09-21 2,592.95 2,649.35 2,592.70 2,627.50 2.2M
2022-09-20 2,591.15 2,627.15 2,585.80 2,592.20 2.0M
2022-09-19 2,543.15 2,593.70 2,517.80 2,581.70 2.2M
2022-09-16 2,564.85 2,574.95 2,527.65 2,537.05 2.9M
2022-09-15 2,594.10 2,605.90 2,562.05 2,571.10 1.8M
2022-09-14 2,561.55 2,617.75 2,556.05 2,584.05 2.3M
2022-09-13 2,598.95 2,615.35 2,586.35 2,598.80 1.8M
2022-09-12 2,608.45 2,610.25 2,585.05 2,592.90 1.9M
2022-09-09 2,605.00 2,653.00 2,595.20 2,601.00 2.6M
2022-09-08 2,591.50 2,607.30 2,576.30 2,589.05 1.8M
2022-09-07 2,574.30 2,603.20 2,574.30 2,579.15 1.7M
2022-09-06 2,606.20 2,627.05 2,577.00 2,583.85 1.6M
2022-09-05 2,611.85 2,632.75 2,597.25 2,612.20 1.6M
2022-09-02 2,625.50 2,629.85 2,592.25 2,612.65 1.2M
2022-09-01 2,650.00 2,665.85 2,601.10 2,614.00 2.1M
2022-08-30 2,605.60 2,675.95 2,598.55 2,669.05 1.8M
2022-08-29 2,572.20 2,616.50 2,562.90 2,590.45 1.4M
2022-08-26 2,594.95 2,627.55 2,580.30 2,588.10 1.1M
2022-08-25 2,597.50 2,627.95 2,568.15 2,574.25 3.2M
2022-08-24 2,585.05 2,611.00 2,565.00 2,591.50 2.4M
2022-08-23 2,607.45 2,635.95 2,591.85 2,599.10 3.6M
2022-08-22 2,638.80 2,668.90 2,623.60 2,632.00 3.0M
2022-08-19 2,678.90 2,700.95 2,634.00 2,640.70 2.1M
2022-08-18 2,695.05 2,724.35 2,671.20 2,685.65 2.2M
2022-08-17 2,642.90 2,698.10 2,642.90 2,690.30 1.8M
2022-08-16 2,620.05 2,656.75 2,601.65 2,653.50 1.9M
2022-08-12 2,618.50 2,629.15 2,589.40 2,598.45 2.0M
2022-08-11 2,657.45 2,673.05 2,614.00 2,620.95 1.3M
2022-08-10 2,671.75 2,682.30 2,636.05 2,648.40 1.4M
2022-08-08 2,643.45 2,662.00 2,634.55 2,658.60 1.0M
2022-08-05 2,633.50 2,667.00 2,633.50 2,651.20 1.3M
2022-08-04 2,649.75 2,649.75 2,621.20 2,636.85 1.1M
2022-08-03 2,635.55 2,671.00 2,608.80 2,638.00 2.2M
2022-08-02 2,610.85 2,648.10 2,603.45 2,642.45 1.7M
2022-08-01 2,643.95 2,644.00 2,595.00 2,606.30 2.1M
2022-07-29 2,638.70 2,653.50 2,609.35 2,645.15 1.5M
2022-07-28 2,605.05 2,623.35 2,582.15 2,620.10 3.0M
2022-07-27 2,544.95 2,596.70 2,530.20 2,589.20 3.0M
2022-07-26 2,617.95 2,621.45 2,545.00 2,552.75 4.0M
2022-07-25 2,644.65 2,653.55 2,609.85 2,617.95 3.7M
2022-07-22 2,611.25 2,640.65 2,611.25 2,637.60 3.8M
2022-07-21 2,604.95 2,628.95 2,591.85 2,608.60 3.0M
2022-07-20 2,570.05 2,619.50 2,539.95 2,603.45 7.1M
2022-07-19 2,548.70 2,583.30 2,530.00 2,577.40 3.6M
2022-07-18 2,580.60 2,610.00 2,536.70 2,558.20 3.2M
2022-07-15 2,517.00 2,576.00 2,506.00 2,570.45 5.1M
2022-07-14 2,500.00 2,525.00 2,475.20 2,505.35 2.7M
2022-07-13 2,470.00 2,522.80 2,470.00 2,505.00 2.6M
2022-07-12 2,478.65 2,496.00 2,453.00 2,457.25 2.0M
2022-07-11 2,500.00 2,526.40 2,485.00 2,493.00 2.1M
2022-07-08 2,490.00 2,511.45 2,461.70 2,502.15 2.0M
2022-07-07 2,512.85 2,537.75 2,476.00 2,483.15 3.8M
2022-07-06 2,410.00 2,509.80 2,404.25 2,500.55 5.1M
2022-07-05 2,377.35 2,413.90 2,373.15 2,402.15 2.9M
2022-07-04 2,291.70 2,380.00 2,283.05 2,377.20 3.3M
2022-07-01 2,218.85 2,294.70 2,210.25 2,287.60 2.1M
2022-06-30 2,221.20 2,256.65 2,212.95 2,230.60 4.1M
2022-06-29 2,293.05 2,293.40 2,226.30 2,236.60 2.8M
2022-06-28 2,332.55 2,332.65 2,276.90 2,314.10 4.4M
2022-06-27 2,317.95 2,335.00 2,300.25 2,318.85 3.7M
2022-06-24 2,294.25 2,318.00 2,260.15 2,304.85 2.9M
2022-06-23 2,208.30 2,255.60 2,195.00 2,252.50 2.3M
2022-06-22 2,195.10 2,226.70 2,193.60 2,203.25 1.7M
2022-06-21 2,199.95 2,231.95 2,177.30 2,207.35 2.2M
2022-06-20 2,118.45 2,202.05 2,113.75 2,194.45 3.4M
2022-06-17 2,157.55 2,165.45 2,106.20 2,116.45 3.1M
2022-06-16 2,148.30 2,168.55 2,138.05 2,148.10 2.0M
2022-06-15 2,158.40 2,163.60 2,137.05 2,150.50 1.4M
2022-06-14 2,178.55 2,200.90 2,147.55 2,159.35 1.4M
2022-06-13 2,155.00 2,201.95 2,145.05 2,182.25 1.9M
2022-06-10 2,155.00 2,195.00 2,153.35 2,186.05 1.8M
2022-06-09 2,184.65 2,198.45 2,161.25 2,187.45 1.5M
2022-06-08 2,206.95 2,208.50 2,175.70 2,184.90 1.9M
2022-06-07 2,202.00 2,225.40 2,197.55 2,202.40 1.9M
2022-06-06 2,261.40 2,289.80 2,238.25 2,270.90 2.1M
2022-06-03 2,276.15 2,308.85 2,255.55 2,279.60 2.4M
2022-06-02 2,293.60 2,293.60 2,245.30 2,274.10 2.2M
2022-06-01 2,353.65 2,402.00 2,291.20 2,296.60 2.7M
2022-05-31 2,332.60 2,349.80 2,286.20 2,337.05 2.6M
2022-05-30 2,323.70 2,346.65 2,315.00 2,332.60 1.3M
2022-05-27 2,283.00 2,315.90 2,268.70 2,312.60 1.4M
2022-05-26 2,282.85 2,292.70 2,255.90 2,280.20 2.1M
2022-05-25 2,323.85 2,327.25 2,288.00 2,299.25 2.7M
2022-05-24 2,366.30 2,373.85 2,298.30 2,308.85 4.9M
2022-05-23 2,315.05 2,384.45 2,315.05 2,375.05 4.3M
2022-05-20 2,288.90 2,344.85 2,285.00 2,323.20 3.2M
2022-05-19 2,258.10 2,279.90 2,249.35 2,261.80 2.5M
2022-05-18 2,250.05 2,300.90 2,232.50 2,293.00 2.7M
2022-05-17 2,227.10 2,274.70 2,227.10 2,245.65 2.8M
2022-05-16 2,201.05 2,222.00 2,171.15 2,215.10 2.3M
2022-05-13 2,164.75 2,217.90 2,158.95 2,196.10 2.2M
2022-05-12 2,165.00 2,165.00 2,110.05 2,140.85 1.5M
2022-05-11 2,187.55 2,193.60 2,123.55 2,165.00 2.1M
2022-05-10 2,117.15 2,198.85 2,117.15 2,183.70 2.3M
2022-05-09 2,143.20 2,148.55 2,111.55 2,119.85 1.4M
2022-05-06 2,129.95 2,172.45 2,112.55 2,157.20 2.0M
2022-05-05 2,185.05 2,206.30 2,159.50 2,170.20 1.9M
2022-05-04 2,242.35 2,255.00 2,152.05 2,173.95 2.8M
2022-05-02 2,230.30 2,254.80 2,213.55 2,239.10 1.6M
2022-04-29 2,249.90 2,293.00 2,232.75 2,244.85 3.0M
2022-04-28 2,210.00 2,249.70 2,165.20 2,241.85 5.0M
2022-04-27 2,138.10 2,153.05 2,107.00 2,141.85 3.1M
2022-04-26 2,143.85 2,157.05 2,118.10 2,145.55 4.3M
2022-04-25 2,130.00 2,159.25 2,044.45 2,104.70 5.2M
2022-04-22 2,175.00 2,188.25 2,121.30 2,131.05 3.2M
2022-04-21 2,185.55 2,203.85 2,166.70 2,197.90 2.3M
2022-04-20 2,112.20 2,167.65 2,093.35 2,164.15 2.4M
2022-04-19 2,183.05 2,205.95 2,102.00 2,114.40 2.8M
2022-04-18 2,149.45 2,184.25 2,137.55 2,179.20 1.6M
2022-04-13 2,139.45 2,167.90 2,134.55 2,153.20 1.2M
2022-04-12 2,149.20 2,168.00 2,130.15 2,134.85 1.3M
2022-04-11 2,190.30 2,197.85 2,141.55 2,166.80 1.9M
2022-04-08 2,182.00 2,199.00 2,168.10 2,189.75 1.8M
2022-04-07 2,139.05 2,181.15 2,139.05 2,170.30 2.3M
2022-04-06 2,143.10 2,168.05 2,127.30 2,147.20 2.0M
2022-04-05 2,147.55 2,163.80 2,132.10 2,147.15 1.8M
2022-04-04 2,088.20 2,138.00 2,075.00 2,133.65 2.4M
2022-04-01 2,055.05 2,090.00 2,042.45 2,083.15 2.1M
2022-03-31 2,018.95 2,053.40 2,017.30 2,048.65 4.5M
2022-03-30 1,999.95 2,020.95 1,994.90 2,015.55 3.9M
2022-03-29 1,982.00 1,996.65 1,977.60 1,989.00 3.6M