HINDUSTAN UNILEVER LIMITED (hindunilvr)
FMCG | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 2349.8 | 2351.5 | 2349.8 | 2350.4 | 10500 |
| 2025-05-20 15:28:00 | 2350.0 | 2350.2 | 2349.5 | 2349.8 | 4800 |
| 2025-05-20 15:27:00 | 2349.5 | 2350.5 | 2349.5 | 2350.0 | 30300 |
| 2025-05-20 15:26:00 | 2348.7 | 2350.0 | 2348.6 | 2349.7 | 7500 |
| 2025-05-20 15:25:00 | 2347.3 | 2349.0 | 2347.3 | 2348.7 | 13800 |
| 2025-05-20 15:24:00 | 2348.9 | 2348.9 | 2347.3 | 2347.3 | 10500 |
| 2025-05-20 15:23:00 | 2348.4 | 2348.9 | 2348.4 | 2348.9 | 12300 |
| 2025-05-20 15:22:00 | 2347.5 | 2348.4 | 2347.5 | 2348.4 | 5700 |
| 2025-05-20 15:21:00 | 2348.2 | 2348.2 | 2347.5 | 2347.5 | 4500 |
| 2025-05-20 15:20:00 | 2347.5 | 2348.3 | 2347.4 | 2348.2 | 11700 |
| 2025-05-20 15:19:00 | 2348.2 | 2348.3 | 2347.5 | 2347.5 | 6000 |
| 2025-05-20 15:18:00 | 2348.0 | 2348.6 | 2348.0 | 2348.2 | 7200 |
| 2025-05-20 15:17:00 | 2348.1 | 2348.1 | 2348.0 | 2348.0 | 8100 |
| 2025-05-20 15:16:00 | 2347.1 | 2348.1 | 2347.1 | 2348.1 | 6000 |
| 2025-05-20 15:15:00 | 2348.8 | 2348.8 | 2347.1 | 2347.1 | 13800 |
| 2025-05-20 15:14:00 | 2349.6 | 2349.6 | 2348.5 | 2348.8 | 9900 |
| 2025-05-20 15:13:00 | 2349.3 | 2350.0 | 2348.9 | 2349.0 | 12600 |
| 2025-05-20 15:12:00 | 2348.8 | 2349.9 | 2348.6 | 2349.3 | 12600 |
| 2025-05-20 15:11:00 | 2348.2 | 2348.8 | 2347.7 | 2348.8 | 11400 |
| 2025-05-20 15:10:00 | 2347.8 | 2348.2 | 2347.4 | 2348.2 | 10200 |
| 2025-05-20 15:09:00 | 2348.1 | 2348.4 | 2347.1 | 2347.8 | 7500 |
| 2025-05-20 15:08:00 | 2347.1 | 2348.3 | 2347.1 | 2348.0 | 11100 |
| 2025-05-20 15:07:00 | 2347.1 | 2347.3 | 2346.5 | 2347.2 | 15000 |
| 2025-05-20 15:06:00 | 2347.3 | 2347.5 | 2347.1 | 2347.1 | 10200 |
| 2025-05-20 15:05:00 | 2347.3 | 2347.5 | 2346.6 | 2347.0 | 9300 |
| 2025-05-20 15:04:00 | 2347.3 | 2347.3 | 2345.2 | 2346.6 | 26100 |
| 2025-05-20 15:03:00 | 2348.2 | 2348.2 | 2347.3 | 2347.3 | 7500 |
| 2025-05-20 15:02:00 | 2348.5 | 2348.9 | 2348.2 | 2348.2 | 9300 |
| 2025-05-20 15:01:00 | 2347.8 | 2349.2 | 2347.5 | 2348.6 | 17100 |
| 2025-05-20 15:00:00 | 2347.3 | 2348.1 | 2346.6 | 2347.8 | 9900 |
| 2025-05-20 14:59:00 | 2348.5 | 2348.6 | 2346.7 | 2347.3 | 5700 |
| 2025-05-20 14:58:00 | 2347.9 | 2349.6 | 2347.9 | 2348.5 | 5400 |
| 2025-05-20 14:57:00 | 2348.2 | 2349.1 | 2347.9 | 2348.5 | 3900 |
| 2025-05-20 14:56:00 | 2349.2 | 2349.4 | 2347.9 | 2349.4 | 7800 |
| 2025-05-20 14:55:00 | 2348.3 | 2349.1 | 2348.3 | 2349.1 | 3300 |
| 2025-05-20 14:54:00 | 2348.7 | 2349.6 | 2348.1 | 2348.3 | 6600 |
| 2025-05-20 14:53:00 | 2349.5 | 2350.4 | 2348.7 | 2349.0 | 8400 |
| 2025-05-20 14:52:00 | 2350.7 | 2350.9 | 2349.5 | 2349.5 | 5700 |
| 2025-05-20 14:51:00 | 2351.7 | 2351.7 | 2350.7 | 2350.7 | 2100 |
| 2025-05-20 14:50:00 | 2350.6 | 2351.7 | 2350.6 | 2351.6 | 6900 |
| 2025-05-20 14:49:00 | 2349.9 | 2350.6 | 2349.9 | 2350.6 | 900 |
| 2025-05-20 14:48:00 | 2350.6 | 2350.6 | 2349.1 | 2350.5 | 5400 |
| 2025-05-20 14:47:00 | 2349.2 | 2351.4 | 2349.2 | 2350.6 | 3300 |
| 2025-05-20 14:46:00 | 2349.4 | 2349.9 | 2349.2 | 2349.2 | 3600 |
| 2025-05-20 14:45:00 | 2349.8 | 2349.8 | 2349.4 | 2349.8 | 1800 |
| 2025-05-20 14:44:00 | 2349.0 | 2350.2 | 2349.0 | 2349.9 | 14400 |
| 2025-05-20 14:43:00 | 2349.4 | 2349.4 | 2348.3 | 2349.0 | 10200 |
| 2025-05-20 14:42:00 | 2350.0 | 2350.5 | 2349.3 | 2349.3 | 3300 |
| 2025-05-20 14:41:00 | 2351.3 | 2351.3 | 2350.1 | 2350.1 | 6300 |
| 2025-05-20 14:40:00 | 2351.6 | 2352.7 | 2351.4 | 2351.4 | 6300 |
| 2025-05-20 14:39:00 | 2351.3 | 2351.6 | 2350.8 | 2351.6 | 1200 |
| 2025-05-20 14:38:00 | 2350.4 | 2351.3 | 2350.4 | 2351.3 | 5700 |
| 2025-05-20 14:37:00 | 2350.5 | 2350.8 | 2350.0 | 2350.4 | 1500 |
| 2025-05-20 14:36:00 | 2349.6 | 2350.7 | 2349.2 | 2350.5 | 4800 |
| 2025-05-20 14:35:00 | 2350.0 | 2350.9 | 2349.6 | 2349.6 | 5400 |
| 2025-05-20 14:34:00 | 2349.1 | 2350.6 | 2348.8 | 2350.0 | 6300 |
| 2025-05-20 14:33:00 | 2351.0 | 2351.0 | 2349.0 | 2349.1 | 12300 |
| 2025-05-20 14:32:00 | 2351.1 | 2351.6 | 2350.6 | 2351.0 | 7500 |
| 2025-05-20 14:31:00 | 2351.8 | 2351.8 | 2351.0 | 2351.5 | 7800 |
| 2025-05-20 14:30:00 | 2352.0 | 2352.0 | 2351.1 | 2351.6 | 8700 |
| 2025-05-20 14:29:00 | 2352.6 | 2352.6 | 2351.5 | 2352.0 | 7800 |
| 2025-05-20 14:28:00 | 2353.1 | 2353.5 | 2352.6 | 2352.6 | 3600 |
| 2025-05-20 14:27:00 | 2353.7 | 2353.9 | 2352.3 | 2352.9 | 7500 |
| 2025-05-20 14:26:00 | 2352.5 | 2352.9 | 2352.3 | 2352.9 | 1800 |
| 2025-05-20 14:25:00 | 2354.8 | 2354.8 | 2352.6 | 2352.6 | 4500 |
| 2025-05-20 14:24:00 | 2355.9 | 2356.1 | 2353.5 | 2354.8 | 8100 |
| 2025-05-20 14:23:00 | 2356.3 | 2356.8 | 2356.0 | 2356.5 | 3600 |
| 2025-05-20 14:22:00 | 2355.6 | 2356.0 | 2354.5 | 2356.0 | 3300 |
| 2025-05-20 14:21:00 | 2355.8 | 2355.8 | 2355.4 | 2355.6 | 3000 |
| 2025-05-20 14:20:00 | 2356.7 | 2356.7 | 2355.8 | 2355.8 | 6000 |
| 2025-05-20 14:19:00 | 2356.4 | 2356.7 | 2356.4 | 2356.7 | 2400 |
| 2025-05-20 14:18:00 | 2356.8 | 2358.1 | 2356.7 | 2356.7 | 3300 |
| 2025-05-20 14:17:00 | 2356.6 | 2357.7 | 2356.6 | 2356.8 | 3600 |
| 2025-05-20 14:16:00 | 2356.2 | 2356.6 | 2356.2 | 2356.6 | 1500 |
| 2025-05-20 14:15:00 | 2355.6 | 2356.1 | 2355.1 | 2356.1 | 2400 |
| 2025-05-20 14:14:00 | 2355.8 | 2356.6 | 2355.0 | 2356.5 | 6000 |
| 2025-05-20 14:13:00 | 2356.0 | 2356.0 | 2355.8 | 2355.8 | 900 |
| 2025-05-20 14:12:00 | 2356.7 | 2356.7 | 2355.6 | 2356.4 | 3300 |
| 2025-05-20 14:11:00 | 2355.7 | 2357.0 | 2355.5 | 2356.7 | 3900 |
| 2025-05-20 14:10:00 | 2354.8 | 2355.8 | 2354.5 | 2355.7 | 3000 |
| 2025-05-20 14:09:00 | 2352.8 | 2354.8 | 2351.6 | 2354.8 | 34800 |
| 2025-05-20 14:08:00 | 2355.4 | 2355.4 | 2353.1 | 2353.1 | 20700 |
| 2025-05-20 14:07:00 | 2355.6 | 2355.9 | 2354.1 | 2355.4 | 4500 |
| 2025-05-20 14:06:00 | 2357.0 | 2357.0 | 2355.6 | 2355.6 | 6000 |
| 2025-05-20 14:05:00 | 2356.0 | 2357.0 | 2355.6 | 2357.0 | 4200 |
| 2025-05-20 14:04:00 | 2356.0 | 2356.6 | 2356.0 | 2356.0 | 1200 |
| 2025-05-20 14:03:00 | 2355.8 | 2356.0 | 2355.8 | 2356.0 | 6000 |
| 2025-05-20 14:02:00 | 2355.9 | 2356.6 | 2355.8 | 2355.8 | 1500 |
| 2025-05-20 14:01:00 | 2357.0 | 2357.0 | 2355.9 | 2355.9 | 900 |
| 2025-05-20 14:00:00 | 2356.3 | 2356.8 | 2356.3 | 2356.8 | 3900 |
| 2025-05-20 13:59:00 | 2355.5 | 2358.2 | 2355.5 | 2356.3 | 4500 |
| 2025-05-20 13:58:00 | 2357.2 | 2357.2 | 2355.5 | 2355.5 | 3000 |
| 2025-05-20 13:57:00 | 2356.9 | 2357.2 | 2356.4 | 2357.2 | 2100 |
| 2025-05-20 13:56:00 | 2356.4 | 2356.9 | 2356.4 | 2356.9 | 2100 |
| 2025-05-20 13:55:00 | 2357.0 | 2357.0 | 2356.4 | 2356.4 | 300 |
| 2025-05-20 13:54:00 | 2356.9 | 2357.0 | 2356.1 | 2357.0 | 2400 |
| 2025-05-20 13:53:00 | 2355.6 | 2357.0 | 2355.6 | 2356.7 | 4500 |
| 2025-05-20 13:52:00 | 2356.4 | 2356.4 | 2355.6 | 2355.6 | 1200 |
| 2025-05-20 13:51:00 | 2356.5 | 2357.0 | 2356.1 | 2356.4 | 2700 |
| 2025-05-20 13:50:00 | 2355.8 | 2356.5 | 2355.8 | 2356.5 | 1500 |