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
2023-12-29 2,655.35 2,690.00 2,644.55 2,681.50 2.0M
2023-12-28 2,606.00 2,639.30 2,606.00 2,633.80 4.1M
2023-12-27 2,584.25 2,607.95 2,579.40 2,605.60 3.2M
2023-12-26 2,577.05 2,590.00 2,570.30 2,586.35 3.8M
2023-12-22 2,569.65 2,583.70 2,551.75 2,577.35 3.8M
2023-12-21 2,551.50 2,581.00 2,541.30 2,560.00 2.2M
2023-12-20 2,572.25 2,579.00 2,553.60 2,559.30 2.0M
2023-12-19 2,543.15 2,573.45 2,543.15 2,565.10 2.3M
2023-12-18 2,537.00 2,554.00 2,526.00 2,544.85 1.7M
2023-12-15 2,530.25 2,542.00 2,520.10 2,534.20 1.5M
2023-12-14 2,531.00 2,536.95 2,515.70 2,532.85 1.6M
2023-12-13 2,520.00 2,526.65 2,511.00 2,523.60 1.3M
2023-12-12 2,514.95 2,532.50 2,510.65 2,518.30 1.3M
2023-12-11 2,533.40 2,535.10 2,512.20 2,517.15 1.3M
2023-12-08 2,531.65 2,546.50 2,521.65 2,533.65 1.8M
2023-12-07 2,569.15 2,569.15 2,514.05 2,532.45 4.1M
2023-12-06 2,587.90 2,598.70 2,576.15 2,583.10 1.5M
2023-12-05 2,640.10 2,644.70 2,570.10 2,575.90 2.0M
2023-12-04 2,582.35 2,628.00 2,582.35 2,619.45 2.3M
2023-12-01 2,565.05 2,597.00 2,555.65 2,580.95 2.3M
2023-11-30 2,515.00 2,547.20 2,515.00 2,545.55 3.7M
2023-11-29 2,514.40 2,530.45 2,511.60 2,525.50 3.2M
2023-11-28 2,517.80 2,524.80 2,508.60 2,514.10 3.0M
2023-11-24 2,519.90 2,524.45 2,513.15 2,515.35 2.4M
2023-11-23 2,516.05 2,531.80 2,510.05 2,524.70 1.1M
2023-11-22 2,524.50 2,531.15 2,510.30 2,528.20 0.9M
2023-11-21 2,505.10 2,527.00 2,505.10 2,514.60 1.0M
2023-11-20 2,535.40 2,538.80 2,507.85 2,512.55 1.1M
2023-11-17 2,487.35 2,537.80 2,485.05 2,534.80 2.3M
2023-11-16 2,490.10 2,508.65 2,484.90 2,497.55 1.3M
2023-11-15 2,499.70 2,500.95 2,486.15 2,492.70 1.4M
2023-11-13 2,484.75 2,493.20 2,480.00 2,486.55 0.5M
2023-11-10 2,486.05 2,493.45 2,473.05 2,492.15 0.8M
2023-11-09 2,525.05 2,534.60 2,486.15 2,489.35 1.9M
2023-11-08 2,510.40 2,530.00 2,510.00 2,526.20 0.9M
2023-11-07 2,505.90 2,512.50 2,498.85 2,508.25 0.9M
2023-11-06 2,519.90 2,528.75 2,504.55 2,510.60 1.3M
2023-11-03 2,499.40 2,517.85 2,493.65 2,514.60 1.4M
2023-11-02 2,479.00 2,497.70 2,471.25 2,493.85 1.4M
2023-11-01 2,484.25 2,491.20 2,462.00 2,467.15 0.9M
2023-10-31 2,470.75 2,488.80 2,466.00 2,481.05 1.1M
2023-10-30 2,470.00 2,486.90 2,459.10 2,474.85 0.9M
2023-10-27 2,481.95 2,488.55 2,462.00 2,478.25 1.1M
2023-10-26 2,465.45 2,487.50 2,457.55 2,476.40 2.2M
2023-10-25 2,483.05 2,493.40 2,465.70 2,476.60 2.5M
2023-10-23 2,488.95 2,510.50 2,484.10 2,487.00 3.8M
2023-10-20 2,524.00 2,532.45 2,483.10 2,489.85 5.3M
2023-10-19 2,531.00 2,552.50 2,531.00 2,547.15 2.5M
2023-10-18 2,564.55 2,569.00 2,541.10 2,546.35 1.6M
2023-10-17 2,561.90 2,571.50 2,547.50 2,554.80 2.3M
2023-10-16 2,554.55 2,581.60 2,554.55 2,560.90 1.4M
2023-10-13 2,552.30 2,578.00 2,550.50 2,569.95 2.5M
2023-10-12 2,566.10 2,578.00 2,549.10 2,565.05 2.2M
2023-10-11 2,524.20 2,574.00 2,520.15 2,566.20 4.7M
2023-10-10 2,515.05 2,527.00 2,505.50 2,524.10 1.4M
2023-10-09 2,498.20 2,519.00 2,490.85 2,514.30 1.3M
2023-10-06 2,520.05 2,521.35 2,505.15 2,507.80 1.2M
2023-10-05 2,518.30 2,520.60 2,495.00 2,518.00 2.7M
2023-10-04 2,471.00 2,514.95 2,467.95 2,510.70 2.4M
2023-10-03 2,477.00 2,502.00 2,469.00 2,477.35 2.0M
2023-09-29 2,468.40 2,476.60 2,458.75 2,469.70 1.3M
2023-09-28 2,491.20 2,495.00 2,442.55 2,460.35 4.9M
2023-09-27 2,478.20 2,498.90 2,466.15 2,495.90 3.3M
2023-09-26 2,478.55 2,483.80 2,464.60 2,480.70 3.4M
2023-09-25 2,490.25 2,490.25 2,460.65 2,476.45 2.7M
2023-09-22 2,485.10 2,489.50 2,463.75 2,483.05 1.7M
2023-09-21 2,472.55 2,481.50 2,444.25 2,476.70 2.2M
2023-09-20 2,449.85 2,485.00 2,449.85 2,475.45 1.4M
2023-09-18 2,478.40 2,495.55 2,470.00 2,491.40 1.5M
2023-09-15 2,491.10 2,498.90 2,475.60 2,478.85 2.3M
2023-09-14 2,513.80 2,518.95 2,498.15 2,506.50 1.8M
2023-09-13 2,506.75 2,517.70 2,501.05 2,509.40 1.4M
2023-09-12 2,549.05 2,550.00 2,496.75 2,508.00 3.4M
2023-09-11 2,523.10 2,549.90 2,517.85 2,545.10 1.3M
2023-09-08 2,517.05 2,531.10 2,488.00 2,525.25 1.2M
2023-09-07 2,530.00 2,530.00 2,512.60 2,520.85 1.6M
2023-09-06 2,522.05 2,531.85 2,517.00 2,529.85 1.2M
2023-09-05 2,519.45 2,533.55 2,512.70 2,520.85 1.0M
2023-09-04 2,515.30 2,520.90 2,503.00 2,518.45 1.0M
2023-09-01 2,523.00 2,523.00 2,508.40 2,511.80 1.2M
2023-08-31 2,529.00 2,530.90 2,492.25 2,505.05 3.9M
2023-08-30 2,522.20 2,533.30 2,515.30 2,524.00 2.4M
2023-08-29 2,553.75 2,553.75 2,516.40 2,519.55 2.9M
2023-08-28 2,558.70 2,558.70 2,534.15 2,552.05 2.2M
2023-08-25 2,566.10 2,576.15 2,547.60 2,559.50 1.3M
2023-08-24 2,576.40 2,589.15 2,570.10 2,577.45 1.3M
2023-08-23 2,580.65 2,585.05 2,561.00 2,572.65 1.1M
2023-08-22 2,565.30 2,574.90 2,552.10 2,565.70 1.1M
2023-08-21 2,558.00 2,574.00 2,545.80 2,563.40 1.1M
2023-08-18 2,537.15 2,567.75 2,536.55 2,556.20 1.9M
2023-08-17 2,557.90 2,562.85 2,536.15 2,550.50 1.6M
2023-08-16 2,540.40 2,557.95 2,529.90 2,555.60 1.6M
2023-08-14 2,511.55 2,544.80 2,500.00 2,541.45 1.7M
2023-08-11 2,543.05 2,543.05 2,511.95 2,515.00 1.5M
2023-08-10 2,561.35 2,561.35 2,535.05 2,543.65 1.5M
2023-08-09 2,576.00 2,576.00 2,550.00 2,561.30 1.5M
2023-08-08 2,585.00 2,600.05 2,567.30 2,575.15 0.9M
2023-08-07 2,558.40 2,586.45 2,554.15 2,584.25 1.2M
2023-08-04 2,561.65 2,570.95 2,551.50 2,557.35 1.3M
2023-08-03 2,576.00 2,576.00 2,547.00 2,563.70 1.8M
2023-08-02 2,565.00 2,593.55 2,557.75 2,584.50 2.6M
2023-08-01 2,599.00 2,599.00 2,567.90 2,571.65 1.4M
2023-07-31 2,596.15 2,599.85 2,575.95 2,582.95 1.1M
2023-07-28 2,592.80 2,611.90 2,586.00 2,603.05 1.3M
2023-07-27 2,576.80 2,586.50 2,554.50 2,569.85 3.4M
2023-07-26 2,580.15 2,602.00 2,576.05 2,586.80 2.5M
2023-07-25 2,582.25 2,590.00 2,569.95 2,576.00 3.1M
2023-07-24 2,593.00 2,608.45 2,581.00 2,584.55 3.4M
2023-07-21 2,650.10 2,683.00 2,593.55 2,605.75 6.0M
2023-07-20 2,676.95 2,721.35 2,664.00 2,708.50 3.1M
2023-07-19 2,689.55 2,698.95 2,665.30 2,680.00 1.5M
2023-07-18 2,688.50 2,705.00 2,683.25 2,689.55 1.7M
2023-07-17 2,679.35 2,704.50 2,677.25 2,687.10 1.2M
2023-07-14 2,669.95 2,687.45 2,658.05 2,681.70 1.7M
2023-07-13 2,660.75 2,689.75 2,660.75 2,664.85 1.7M
2023-07-12 2,690.05 2,703.90 2,644.80 2,676.80 3.6M
2023-07-11 2,667.00 2,722.70 2,658.05 2,689.35 3.2M
2023-07-10 2,714.00 2,720.00 2,665.00 2,668.90 1.5M
2023-07-07 2,765.05 2,782.10 2,702.70 2,707.80 1.8M
2023-07-06 2,776.30 2,776.90 2,750.30 2,767.95 1.4M
2023-07-05 2,714.45 2,776.95 2,713.95 2,771.45 2.9M
2023-07-04 2,718.75 2,723.40 2,690.60 2,713.70 1.3M
2023-07-03 2,694.50 2,722.45 2,678.00 2,719.05 1.5M
2023-06-30 2,681.95 2,700.90 2,671.00 2,694.95 1.1M
2023-06-28 2,649.15 2,681.00 2,639.00 2,661.25 4.2M
2023-06-27 2,665.15 2,665.15 2,634.55 2,646.65 2.7M
2023-06-26 2,642.10 2,672.65 2,642.10 2,656.40 2.8M
2023-06-23 2,657.30 2,659.95 2,631.60 2,647.15 1.9M
2023-06-22 2,670.80 2,683.90 2,655.70 2,661.95 1.2M
2023-06-21 2,683.45 2,708.00 2,672.00 2,679.45 0.9M
2023-06-20 2,691.05 2,691.05 2,653.55 2,681.20 0.8M
2023-06-19 2,704.80 2,713.50 2,681.40 2,687.20 1.1M
2023-06-16 2,676.75 2,707.00 2,673.65 2,701.50 1.8M
2023-06-15 2,692.95 2,700.55 2,665.65 2,673.90 1.5M
2023-06-14 2,662.15 2,685.90 2,642.15 2,682.15 1.4M
2023-06-13 2,628.95 2,680.85 2,628.95 2,661.15 1.7M
2023-06-12 2,629.75 2,643.30 2,618.70 2,633.70 1.0M
2023-06-09 2,673.00 2,680.00 2,613.00 2,622.20 2.2M
2023-06-08 2,707.20 2,713.00 2,668.95 2,673.65 1.2M
2023-06-07 2,687.70 2,715.00 2,672.40 2,707.55 1.6M
2023-06-06 2,683.40 2,693.90 2,658.50 2,679.35 1.0M
2023-06-05 2,715.70 2,715.70 2,679.00 2,687.65 0.9M
2023-06-02 2,686.75 2,727.95 2,685.00 2,709.10 1.7M
2023-06-01 2,666.10 2,722.00 2,654.25 2,687.25 2.0M
2023-05-31 2,650.75 2,679.00 2,633.00 2,666.65 1.9M
2023-05-30 2,650.75 2,658.00 2,642.45 2,647.00 0.7M
2023-05-29 2,648.05 2,671.50 2,645.00 2,647.80 1.1M
2023-05-26 2,595.90 2,649.75 2,595.90 2,646.65 1.5M
2023-05-25 2,604.45 2,623.00 2,582.95 2,597.25 3.3M
2023-05-24 2,618.15 2,635.05 2,607.25 2,612.55 2.8M
2023-05-23 2,631.85 2,645.35 2,622.05 2,625.30 2.2M
2023-05-22 2,630.15 2,653.40 2,624.20 2,634.90 2.1M
2023-05-19 2,632.80 2,645.90 2,603.70 2,639.05 1.1M
2023-05-18 2,666.05 2,671.55 2,629.10 2,632.80 1.3M
2023-05-17 2,670.10 2,674.10 2,651.15 2,662.50 1.2M
2023-05-16 2,671.25 2,678.95 2,652.35 2,676.80 1.5M
2023-05-15 2,630.25 2,672.70 2,625.75 2,665.20 1.9M
2023-05-12 2,598.60 2,644.00 2,591.75 2,626.65 2.5M
2023-05-11 2,539.00 2,603.85 2,536.90 2,599.10 2.9M
2023-05-10 2,525.95 2,543.45 2,519.95 2,533.80 1.2M
2023-05-09 2,530.40 2,530.95 2,513.50 2,523.10 0.9M
2023-05-08 2,514.05 2,536.65 2,508.70 2,526.65 0.9M
2023-05-05 2,514.15 2,531.25 2,511.25 2,514.55 1.4M
2023-05-04 2,496.05 2,518.00 2,490.25 2,514.60 1.1M
2023-05-03 2,469.00 2,505.70 2,466.15 2,497.35 1.9M
2023-05-02 2,470.00 2,493.00 2,466.00 2,467.85 1.9M
2023-04-28 2,474.65 2,474.65 2,437.05 2,468.15 4.2M
2023-04-27 2,513.15 2,514.95 2,455.55 2,468.95 3.7M
2023-04-26 2,490.15 2,516.90 2,482.60 2,510.55 2.5M
2023-04-25 2,495.95 2,503.65 2,481.45 2,492.20 2.8M
2023-04-24 2,502.80 2,506.45 2,481.00 2,504.05 2.8M
2023-04-21 2,496.20 2,512.35 2,490.60 2,503.95 1.3M
2023-04-20 2,526.05 2,537.80 2,487.75 2,499.55 1.6M
2023-04-19 2,540.00 2,540.00 2,511.00 2,532.55 1.7M
2023-04-18 2,558.00 2,559.70 2,533.20 2,543.30 1.8M
2023-04-17 2,555.00 2,591.00 2,525.80 2,558.75 2.0M
2023-04-13 2,532.05 2,573.55 2,532.05 2,546.55 1.4M
2023-04-12 2,562.85 2,562.85 2,531.25 2,540.35 0.9M
2023-04-11 2,519.40 2,563.30 2,519.40 2,558.40 1.0M
2023-04-10 2,548.50 2,578.30 2,537.75 2,544.85 1.2M
2023-04-06 2,591.40 2,595.90 2,567.50 2,574.25 0.9M
2023-04-05 2,545.00 2,595.95 2,521.40 2,591.40 1.6M
2023-04-03 2,573.50 2,578.55 2,525.75 2,550.20 1.1M
2023-03-31 2,558.00 2,577.55 2,528.65 2,570.25 1.8M
2023-03-29 2,479.90 2,535.80 2,479.90 2,530.85 2.9M
2023-03-28 2,502.10 2,514.00 2,479.20 2,485.35 3.2M
2023-03-27 2,492.00 2,506.35 2,467.00 2,500.50 3.8M
2023-03-24 2,480.05 2,499.80 2,471.50 2,482.35 2.2M
2023-03-23 2,484.25 2,504.40 2,473.10 2,486.75 1.3M
2023-03-22 2,482.50 2,490.20 2,463.30 2,486.60 0.9M
2023-03-21 2,520.05 2,526.45 2,470.45 2,474.35 1.9M
2023-03-20 2,456.20 2,520.00 2,430.00 2,515.40 2.3M
2023-03-17 2,475.70 2,489.80 2,453.35 2,461.30 1.6M
2023-03-16 2,425.20 2,478.55 2,417.05 2,466.00 2.4M
2023-03-15 2,456.00 2,468.00 2,404.00 2,414.65 1.6M
2023-03-14 2,461.45 2,483.95 2,453.40 2,456.50 1.2M
2023-03-13 2,476.80 2,498.95 2,454.05 2,465.20 1.4M
2023-03-10 2,459.20 2,481.35 2,455.70 2,476.80 1.0M
2023-03-09 2,494.85 2,501.15 2,470.00 2,474.70 1.0M
2023-03-08 2,493.95 2,509.95 2,477.80 2,497.20 0.9M
2023-03-06 2,491.05 2,506.95 2,491.05 2,493.95 0.9M
2023-03-03 2,468.75 2,498.30 2,468.70 2,485.65 1.1M
2023-03-02 2,468.40 2,480.10 2,456.05 2,468.70 1.3M
2023-03-01 2,473.70 2,482.65 2,461.50 2,475.90 1.0M
2023-02-28 2,480.95 2,490.00 2,450.15 2,472.05 1.6M
2023-02-27 2,451.00 2,499.60 2,451.00 2,485.80 0.9M
2023-02-24 2,507.95 2,524.00 2,488.00 2,501.00 0.7M
2023-02-23 2,486.55 2,517.00 2,476.80 2,490.65 2.7M
2023-02-22 2,511.20 2,521.90 2,483.35 2,494.25 3.1M
2023-02-21 2,535.00 2,544.00 2,511.55 2,516.95 2.3M
2023-02-20 2,504.50 2,545.00 2,504.50 2,515.35 2.5M
2023-02-17 2,525.05 2,550.00 2,511.10 2,520.55 1.6M
2023-02-16 2,556.25 2,566.70 2,529.60 2,533.30 1.8M
2023-02-15 2,574.90 2,574.95 2,543.40 2,555.60 1.6M
2023-02-14 2,577.10 2,606.50 2,577.10 2,585.10 1.1M
2023-02-13 2,561.15 2,597.00 2,557.50 2,588.45 0.9M
2023-02-10 2,581.95 2,592.75 2,565.20 2,581.85 1.2M
2023-02-09 2,592.95 2,609.50 2,576.50 2,598.35 1.0M
2023-02-08 2,606.65 2,616.50 2,589.40 2,593.05 1.1M
2023-02-07 2,644.90 2,649.50 2,609.15 2,614.35 1.5M
2023-02-06 2,636.10 2,649.55 2,612.35 2,643.45 1.2M
2023-02-03 2,652.05 2,664.85 2,637.45 2,657.20 1.2M
2023-02-02 2,581.75 2,648.90 2,575.80 2,644.10 1.9M
2023-02-01 2,600.20 2,620.65 2,563.55 2,587.80 2.3M
2023-01-31 2,583.10 2,605.95 2,560.20 2,596.10 1.7M
2023-01-30 2,612.05 2,616.70 2,549.30 2,582.75 2.3M
2023-01-27 2,645.25 2,656.55 2,597.95 2,622.00 1.5M
2023-01-25 2,555.25 2,640.00 2,555.25 2,622.30 2.2M
2023-01-24 2,588.15 2,606.40 2,578.80 2,596.85 3.0M
2023-01-23 2,555.85 2,603.35 2,553.90 2,593.05 4.8M
2023-01-20 2,569.00 2,605.45 2,541.25 2,552.85 4.6M
2023-01-19 2,665.20 2,685.25 2,614.35 2,649.40 2.7M
2023-01-18 2,683.00 2,694.00 2,661.95 2,686.95 1.7M
2023-01-17 2,612.20 2,679.90 2,611.90 2,669.00 2.6M
2023-01-16 2,617.20 2,633.70 2,591.55 2,607.20 1.1M
2023-01-13 2,597.50 2,645.90 2,578.10 2,629.65 1.4M
2023-01-12 2,601.25 2,612.35 2,585.60 2,600.95 1.1M
2023-01-11 2,649.00 2,658.45 2,599.65 2,605.20 1.4M
2023-01-10 2,634.85 2,658.85 2,622.20 2,650.45 1.3M
2023-01-09 2,590.20 2,635.95 2,585.45 2,631.45 1.6M
2023-01-06 2,580.05 2,621.00 2,580.05 2,590.10 0.9M
2023-01-05 2,553.50 2,600.15 2,553.50 2,594.80 2.3M
2023-01-04 2,564.40 2,570.35 2,538.50 2,548.30 1.2M
2023-01-03 2,556.40 2,573.90 2,550.05 2,557.65 0.8M
2023-01-02 2,580.00 2,589.70 2,553.80 2,571.35 0.8M