Australia markets open in 37 minutes

Hindustan Unilever Limited (HINDUNILVR.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
2,349.55-22.85 (-0.96%)
At close: 03:58PM IST
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20242,366.052,372.802,334.452,349.552,349.5564,441
29 May 20242,390.002,393.202,367.752,372.402,372.4046,806
28 May 20242,383.702,410.002,379.202,393.302,393.3039,139
27 May 20242,369.902,399.002,361.652,383.652,383.6599,898
24 May 20242,380.902,383.602,364.602,369.902,369.90101,297
23 May 20242,366.902,387.652,355.502,380.652,380.6547,697
22 May 20242,319.852,374.902,313.002,366.802,366.8047,441
21 May 20242,318.002,324.552,301.652,310.252,310.2555,640
17 May 20242,349.102,349.102,314.152,319.452,319.45169,545
16 May 20242,338.952,348.502,301.452,342.852,342.8555,759
15 May 20242,353.852,355.002,319.002,321.752,321.7519,542
14 May 20242,351.252,372.702,346.602,349.352,349.3514,061
13 May 20242,365.152,380.002,348.002,360.302,360.3032,350
10 May 20242,321.002,371.002,321.002,357.102,357.10131,379
09 May 20242,359.752,360.952,320.252,324.952,324.9542,293
08 May 20242,368.852,371.202,324.152,340.352,340.35119,552
07 May 20242,268.952,389.752,260.002,379.602,379.60225,989
06 May 20242,225.002,260.002,211.852,255.352,255.3533,061
03 May 20242,230.002,235.552,204.002,215.502,215.50115,888
02 May 20242,209.952,243.402,209.952,225.452,225.4586,317
30 Apr 20242,234.352,239.952,225.002,230.702,230.70153,865
29 Apr 20242,250.602,250.602,220.002,226.952,226.95104,135
26 Apr 20242,235.752,254.852,217.702,221.502,221.50207,544
25 Apr 20242,246.752,246.752,215.252,231.002,231.0059,337
24 Apr 20242,267.352,268.652,245.002,259.152,259.15103,326
23 Apr 20242,250.452,273.752,248.702,262.752,262.7582,401
22 Apr 20242,245.802,252.902,229.002,242.552,242.5555,738
19 Apr 20242,223.402,244.352,195.652,232.252,232.25203,380
18 Apr 20242,230.952,237.852,210.102,214.952,214.95115,031
16 Apr 20242,185.252,232.002,170.252,220.902,220.9088,364
15 Apr 20242,229.752,229.752,190.152,194.602,194.60415,634
12 Apr 20242,256.702,264.502,228.852,233.002,233.00251,853
10 Apr 20242,274.002,274.002,259.002,263.202,263.20176,211
09 Apr 20242,270.002,274.502,256.002,264.352,264.3556,741
08 Apr 20242,283.602,288.552,267.702,269.152,269.1564,452
05 Apr 20242,267.002,280.202,259.002,267.702,267.70169,503
04 Apr 20242,274.952,281.602,250.302,265.552,265.5596,844
03 Apr 20242,285.702,285.702,261.752,265.802,265.8043,039
02 Apr 20242,288.802,295.002,277.002,286.502,286.50119,151
01 Apr 20242,268.002,294.852,261.802,286.652,286.6573,015
28 Mar 20242,240.652,287.852,240.102,268.252,268.25212,953
27 Mar 20242,245.052,263.002,235.902,240.002,240.00122,690
26 Mar 20242,228.952,259.352,222.002,240.702,240.7074,553
22 Mar 20242,241.952,265.352,230.852,256.252,256.25265,737
21 Mar 20242,239.352,258.552,237.002,242.602,242.60204,793
20 Mar 20242,253.702,265.852,240.002,241.802,241.8092,764
19 Mar 20242,285.002,304.602,246.902,269.302,269.30171,028
18 Mar 20242,318.502,323.252,296.902,300.052,300.0598,732
15 Mar 20242,335.952,338.102,316.002,327.902,327.90262,540
14 Mar 20242,320.002,341.352,300.002,335.202,335.2086,439
13 Mar 20242,377.802,377.802,305.002,313.852,313.85180,939
12 Mar 20242,384.602,384.602,361.302,378.152,378.1518,495
11 Mar 20242,418.302,418.302,383.452,388.102,388.1088,249
07 Mar 20242,402.052,427.002,402.052,420.652,420.6597,504
06 Mar 20242,400.602,405.452,376.002,400.702,400.7047,902
05 Mar 20242,416.702,418.702,391.902,398.052,398.05146,464
04 Mar 20242,419.452,427.502,405.202,421.202,421.2043,271
01 Mar 20242,412.552,438.602,403.752,412.852,412.85153,027
29 Feb 20242,423.702,429.652,397.802,411.052,411.0540,358
28 Feb 20242,411.952,424.952,402.002,421.252,421.2521,673
27 Feb 20242,417.802,417.802,390.002,404.902,404.9016,064
26 Feb 20242,393.952,406.502,380.152,403.452,403.4567,550
23 Feb 20242,376.852,405.252,376.852,394.352,394.35166,572
22 Feb 20242,419.802,419.802,365.052,387.902,387.9078,004
21 Feb 20242,403.102,422.002,394.352,406.052,406.0544,236
20 Feb 20242,374.852,408.002,367.902,402.802,402.8085,582
19 Feb 20242,392.852,394.002,373.802,387.552,387.5514,322
16 Feb 20242,367.802,382.002,358.502,375.052,375.05225,564
15 Feb 20242,368.002,382.552,347.002,351.102,351.10102,032
14 Feb 20242,382.452,394.452,370.152,388.952,388.9535,100
13 Feb 20242,393.902,400.302,380.352,393.552,393.5545,970
12 Feb 20242,421.152,424.002,382.802,385.602,385.6065,369
09 Feb 20242,416.852,428.652,406.152,424.202,424.20246,350
08 Feb 20242,428.052,439.252,400.002,417.902,417.9073,646
07 Feb 20242,430.052,437.302,414.702,426.002,426.0047,122
06 Feb 20242,422.152,441.502,418.552,426.252,426.25184,816
05 Feb 20242,470.002,470.002,413.052,420.102,420.1087,358
02 Feb 20242,474.202,487.252,441.702,454.052,454.05205,887
01 Feb 20242,478.902,510.902,470.002,474.202,474.2087,794
31 Jan 20242,450.002,485.252,442.102,480.402,480.4063,657
30 Jan 20242,467.852,493.952,447.452,458.952,458.95126,873
29 Jan 20242,414.902,449.252,414.002,444.402,444.4044,580
25 Jan 20242,456.002,468.002,421.002,430.102,430.10218,937
24 Jan 20242,385.052,446.852,368.002,444.102,444.10115,556
23 Jan 20242,459.852,480.002,365.502,375.152,375.15235,513
19 Jan 20242,565.002,574.752,539.252,564.752,564.75183,203
18 Jan 2024------
17 Jan 20242,559.902,570.002,540.002,563.802,563.80112,942
16 Jan 20242,575.852,585.502,562.102,568.052,568.0572,525
15 Jan 20242,545.252,579.002,531.002,573.152,573.1588,886
12 Jan 20242,536.052,554.702,512.102,545.252,545.25327,265
11 Jan 20242,580.352,589.402,532.002,537.052,537.0556,711
10 Jan 20242,581.102,594.002,565.002,577.202,577.2024,530
09 Jan 20242,578.952,588.952,571.052,581.102,581.10104,691
08 Jan 20242,620.452,623.852,566.652,578.852,578.8595,301
05 Jan 20242,597.652,630.002,597.602,620.302,620.30157,089
04 Jan 20242,605.302,622.952,586.052,592.202,592.2033,382
03 Jan 20242,601.702,628.702,600.002,605.302,605.3029,220
02 Jan 20242,654.852,654.852,606.002,613.502,613.5078,680
01 Jan 20242,664.002,669.002,637.552,655.702,655.7017,716
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...