Skip to main content
Hindustan Unilever Limited (BOM:500696)
India flag India · Delayed Price · Currency is INR
2,510.85
-27.20 (-1.07%)
At close: Sep 26, 2025

Hindustan Unilever Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,522.652,544.152,500.302,510.852,510.85-1.07%53,295
Sep 25, 20252,572.502,572.502,531.202,538.052,538.05-0.46%253,444
Sep 24, 20252,518.152,575.752,509.652,549.852,549.851.12%136,187
Sep 23, 20252,569.602,576.702,517.152,521.552,521.55-1.94%188,220
Sep 22, 20252,563.452,587.452,562.202,571.552,571.550.50%226,018
Sep 19, 20252,600.052,605.252,555.002,558.852,558.85-1.07%148,084
Sep 18, 20252,565.252,610.002,565.252,586.502,586.500.73%379,225
Sep 17, 20252,583.252,593.352,566.002,567.852,567.85-0.43%192,256
Sep 16, 20252,581.352,589.002,574.002,578.902,578.90-0.03%104,680
Sep 15, 20252,580.302,591.552,568.602,579.602,579.60-0.03%64,057
Sep 12, 20252,622.052,627.302,570.002,580.302,580.30-1.57%38,942
Sep 11, 20252,643.752,657.802,613.002,621.502,621.50-0.84%394,784
Sep 10, 20252,633.202,653.602,618.652,643.752,643.750.04%114,400
Sep 9, 20252,625.202,647.102,609.902,642.652,642.650.75%28,249
Sep 8, 20252,626.102,643.802,617.902,622.952,622.95-0.39%36,316
Sep 5, 20252,669.352,673.352,624.202,633.202,633.20-1.28%52,907
Sep 4, 20252,779.702,779.702,655.252,667.252,667.250.13%389,312
Sep 3, 20252,689.802,689.802,657.852,663.902,663.90-0.49%46,310
Sep 2, 20252,650.002,692.352,649.602,677.002,677.001.09%31,862
Sep 1, 20252,656.002,670.002,639.152,648.202,648.20-0.44%51,343
Aug 29, 20252,652.052,723.852,641.402,660.002,660.000.29%26,304
Aug 28, 20252,756.752,756.752,646.852,652.252,652.25-1.48%47,562
Aug 26, 20252,639.352,705.002,627.002,692.102,692.102.38%251,428
Aug 25, 20252,634.202,641.952,616.002,629.602,629.600.03%23,035
Aug 22, 20252,640.552,657.002,618.252,628.852,628.85-0.72%27,839
Aug 21, 20252,673.952,673.952,628.002,648.002,648.00-0.77%21,472
Aug 20, 20252,600.002,679.752,590.102,668.602,668.602.48%65,298
Aug 19, 20252,570.002,614.352,558.252,604.002,604.001.37%65,470
Aug 18, 20252,525.052,595.802,525.052,568.802,568.803.46%129,443
Aug 14, 20252,485.252,509.052,472.902,482.952,482.95-0.48%20,134
Aug 13, 20252,485.002,501.402,475.002,495.052,495.050.46%13,323
Aug 12, 20252,520.002,536.202,480.002,483.602,483.60-1.39%24,275
Aug 11, 20252,498.352,523.702,479.002,518.552,518.550.81%16,764
Aug 8, 20252,515.002,529.002,486.752,498.402,498.40-0.76%48,910
Aug 7, 20252,535.852,543.152,494.702,517.502,517.50-0.64%22,229
Aug 6, 20252,533.152,562.002,526.402,533.802,533.80-0.07%57,262
Aug 5, 20252,537.002,551.952,517.552,535.602,535.60-0.23%30,806
Aug 4, 20252,549.952,583.252,534.552,541.552,541.55-0.38%24,336
Aug 1, 20252,540.152,728.102,538.152,551.352,551.351.17%314,214
Jul 31, 20252,418.002,548.202,418.002,521.852,521.853.48%212,656
Jul 30, 20252,437.552,450.452,399.452,437.002,437.00-0.68%39,034
Jul 29, 20252,442.302,457.352,429.202,453.752,453.750.47%34,876
Jul 28, 20252,415.102,448.002,412.502,442.252,442.251.12%15,955
Jul 25, 20252,430.002,430.002,406.002,415.102,415.10-0.89%23,862
Jul 24, 20252,451.752,464.952,420.402,436.702,436.70-0.60%42,475
Jul 23, 20252,480.752,484.002,441.252,451.352,451.35-1.19%26,278
Jul 22, 20252,474.152,484.452,454.002,480.752,480.750.65%8,194
Jul 21, 20252,490.952,492.852,456.902,464.702,464.70-0.97%30,541
Jul 18, 20252,510.002,512.352,481.102,488.902,488.90-0.85%33,193
Jul 17, 20252,510.652,525.002,506.602,510.302,510.30-0.25%17,694