HINDUSTAN UNILEVER LIMITED (hindunilvr)
FMCG | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 2339.2 | 2339.5 | 2338.2 | 2338.2 | 16800 |
| 2025-04-25 15:28:00 | 2340.0 | 2340.0 | 2338.0 | 2339.3 | 21300 |
| 2025-04-25 15:27:00 | 2339.1 | 2339.9 | 2338.8 | 2339.9 | 21900 |
| 2025-04-25 15:26:00 | 2340.2 | 2340.9 | 2339.5 | 2340.4 | 13500 |
| 2025-04-25 15:25:00 | 2339.4 | 2340.6 | 2339.1 | 2340.4 | 13500 |
| 2025-04-25 15:24:00 | 2341.9 | 2341.9 | 2339.1 | 2339.7 | 17700 |
| 2025-04-25 15:23:00 | 2340.6 | 2342.0 | 2339.8 | 2341.3 | 17400 |
| 2025-04-25 15:22:00 | 2341.4 | 2341.9 | 2340.0 | 2340.6 | 17400 |
| 2025-04-25 15:21:00 | 2343.0 | 2343.0 | 2340.7 | 2342.0 | 33600 |
| 2025-04-25 15:20:00 | 2343.3 | 2343.7 | 2343.0 | 2343.0 | 7500 |
| 2025-04-25 15:19:00 | 2345.0 | 2345.0 | 2343.3 | 2343.3 | 11100 |
| 2025-04-25 15:18:00 | 2343.5 | 2345.0 | 2343.1 | 2344.5 | 16800 |
| 2025-04-25 15:17:00 | 2344.7 | 2344.9 | 2343.3 | 2343.5 | 17100 |
| 2025-04-25 15:16:00 | 2344.6 | 2345.0 | 2343.4 | 2344.3 | 20100 |
| 2025-04-25 15:15:00 | 2344.2 | 2344.9 | 2343.6 | 2344.4 | 31200 |
| 2025-04-25 15:14:00 | 2342.6 | 2344.6 | 2342.3 | 2344.6 | 18600 |
| 2025-04-25 15:13:00 | 2341.6 | 2343.0 | 2341.5 | 2343.0 | 12000 |
| 2025-04-25 15:12:00 | 2343.7 | 2343.7 | 2341.4 | 2342.0 | 10500 |
| 2025-04-25 15:11:00 | 2343.8 | 2343.8 | 2343.3 | 2343.7 | 15900 |
| 2025-04-25 15:10:00 | 2342.8 | 2344.0 | 2342.4 | 2344.0 | 33600 |
| 2025-04-25 15:09:00 | 2340.8 | 2341.5 | 2340.8 | 2341.5 | 10800 |
| 2025-04-25 15:08:00 | 2340.9 | 2340.9 | 2340.6 | 2340.8 | 7800 |
| 2025-04-25 15:07:00 | 2341.3 | 2341.7 | 2340.9 | 2341.1 | 5400 |
| 2025-04-25 15:06:00 | 2341.8 | 2342.0 | 2341.3 | 2341.3 | 14700 |
| 2025-04-25 15:05:00 | 2341.2 | 2342.4 | 2341.1 | 2341.9 | 7800 |
| 2025-04-25 15:04:00 | 2342.0 | 2342.7 | 2340.7 | 2342.0 | 16200 |
| 2025-04-25 15:03:00 | 2340.3 | 2342.0 | 2340.3 | 2342.0 | 11400 |
| 2025-04-25 15:02:00 | 2339.4 | 2340.5 | 2339.4 | 2339.6 | 7200 |
| 2025-04-25 15:01:00 | 2338.9 | 2341.0 | 2338.8 | 2339.6 | 11400 |
| 2025-04-25 15:00:00 | 2340.1 | 2341.1 | 2339.2 | 2339.2 | 6600 |
| 2025-04-25 14:59:00 | 2342.7 | 2342.7 | 2339.0 | 2340.5 | 24300 |
| 2025-04-25 14:58:00 | 2339.1 | 2343.7 | 2339.0 | 2341.2 | 48000 |
| 2025-04-25 14:57:00 | 2335.1 | 2339.0 | 2335.1 | 2339.0 | 16800 |
| 2025-04-25 14:56:00 | 2337.5 | 2337.5 | 2335.3 | 2335.3 | 3900 |
| 2025-04-25 14:55:00 | 2338.5 | 2338.5 | 2336.5 | 2337.5 | 6300 |
| 2025-04-25 14:54:00 | 2339.0 | 2339.9 | 2338.4 | 2339.1 | 12300 |
| 2025-04-25 14:53:00 | 2335.7 | 2339.0 | 2335.7 | 2339.0 | 21300 |
| 2025-04-25 14:52:00 | 2334.8 | 2336.5 | 2334.6 | 2335.7 | 3900 |
| 2025-04-25 14:51:00 | 2335.9 | 2336.5 | 2334.8 | 2334.8 | 3600 |
| 2025-04-25 14:50:00 | 2337.1 | 2337.1 | 2335.3 | 2335.3 | 9000 |
| 2025-04-25 14:49:00 | 2335.4 | 2337.7 | 2335.4 | 2337.0 | 4800 |
| 2025-04-25 14:48:00 | 2335.7 | 2336.2 | 2335.5 | 2336.2 | 2400 |
| 2025-04-25 14:47:00 | 2333.9 | 2337.3 | 2333.9 | 2335.7 | 34800 |
| 2025-04-25 14:46:00 | 2335.1 | 2336.2 | 2333.9 | 2333.9 | 12600 |
| 2025-04-25 14:45:00 | 2334.8 | 2335.4 | 2334.5 | 2335.4 | 3900 |
| 2025-04-25 14:44:00 | 2334.9 | 2335.4 | 2334.1 | 2335.0 | 6300 |
| 2025-04-25 14:43:00 | 2335.0 | 2335.0 | 2334.0 | 2334.1 | 5700 |
| 2025-04-25 14:42:00 | 2334.5 | 2335.5 | 2334.5 | 2334.5 | 7500 |
| 2025-04-25 14:41:00 | 2334.2 | 2334.9 | 2334.2 | 2334.5 | 3300 |
| 2025-04-25 14:40:00 | 2336.0 | 2336.0 | 2334.2 | 2334.2 | 12900 |
| 2025-04-25 14:39:00 | 2334.4 | 2335.5 | 2332.0 | 2335.0 | 28800 |
| 2025-04-25 14:38:00 | 2334.6 | 2335.2 | 2334.2 | 2334.5 | 2400 |
| 2025-04-25 14:37:00 | 2333.4 | 2335.5 | 2333.4 | 2334.6 | 5400 |
| 2025-04-25 14:36:00 | 2330.2 | 2333.9 | 2330.2 | 2332.8 | 24000 |
| 2025-04-25 14:35:00 | 2331.4 | 2331.4 | 2330.0 | 2330.3 | 6600 |
| 2025-04-25 14:34:00 | 2331.6 | 2331.6 | 2330.5 | 2331.4 | 4800 |
| 2025-04-25 14:33:00 | 2331.6 | 2331.8 | 2330.9 | 2331.6 | 7200 |
| 2025-04-25 14:32:00 | 2333.4 | 2333.8 | 2331.6 | 2331.6 | 3900 |
| 2025-04-25 14:31:00 | 2333.8 | 2334.2 | 2333.3 | 2333.4 | 4200 |
| 2025-04-25 14:30:00 | 2335.5 | 2336.9 | 2333.8 | 2333.8 | 6300 |
| 2025-04-25 14:29:00 | 2332.4 | 2337.6 | 2331.2 | 2335.0 | 37200 |
| 2025-04-25 14:28:00 | 2332.8 | 2332.8 | 2331.1 | 2332.4 | 4800 |
| 2025-04-25 14:27:00 | 2332.5 | 2332.8 | 2332.1 | 2332.8 | 2100 |
| 2025-04-25 14:26:00 | 2333.0 | 2333.4 | 2331.8 | 2333.0 | 4500 |
| 2025-04-25 14:25:00 | 2334.1 | 2334.4 | 2332.8 | 2333.0 | 1800 |
| 2025-04-25 14:24:00 | 2332.5 | 2335.0 | 2332.5 | 2334.4 | 3600 |
| 2025-04-25 14:23:00 | 2333.0 | 2334.1 | 2332.5 | 2332.5 | 2100 |
| 2025-04-25 14:22:00 | 2333.4 | 2333.4 | 2332.3 | 2332.5 | 1500 |
| 2025-04-25 14:21:00 | 2334.0 | 2334.0 | 2333.1 | 2333.4 | 2400 |
| 2025-04-25 14:20:00 | 2335.8 | 2335.8 | 2333.8 | 2334.1 | 4200 |
| 2025-04-25 14:19:00 | 2334.6 | 2335.8 | 2334.6 | 2335.8 | 4500 |
| 2025-04-25 14:18:00 | 2333.9 | 2335.0 | 2333.9 | 2334.6 | 5400 |
| 2025-04-25 14:17:00 | 2332.2 | 2333.9 | 2332.2 | 2333.9 | 4200 |
| 2025-04-25 14:16:00 | 2331.7 | 2332.4 | 2331.1 | 2332.2 | 6300 |
| 2025-04-25 14:15:00 | 2330.0 | 2332.2 | 2330.0 | 2331.7 | 3900 |
| 2025-04-25 14:14:00 | 2329.6 | 2331.2 | 2329.6 | 2330.0 | 4800 |
| 2025-04-25 14:13:00 | 2329.0 | 2329.7 | 2328.6 | 2329.6 | 2700 |
| 2025-04-25 14:12:00 | 2328.9 | 2329.7 | 2327.1 | 2328.9 | 6600 |
| 2025-04-25 14:11:00 | 2329.8 | 2329.9 | 2328.6 | 2328.9 | 4200 |
| 2025-04-25 14:10:00 | 2327.3 | 2329.8 | 2327.1 | 2328.8 | 11100 |
| 2025-04-25 14:09:00 | 2330.4 | 2330.4 | 2327.3 | 2327.3 | 9000 |
| 2025-04-25 14:08:00 | 2330.4 | 2331.4 | 2330.3 | 2331.4 | 3600 |
| 2025-04-25 14:07:00 | 2331.0 | 2331.7 | 2330.5 | 2330.5 | 5100 |
| 2025-04-25 14:06:00 | 2330.3 | 2331.9 | 2330.3 | 2331.0 | 6300 |
| 2025-04-25 14:05:00 | 2330.4 | 2330.4 | 2330.0 | 2330.3 | 3000 |
| 2025-04-25 14:04:00 | 2330.4 | 2331.0 | 2329.4 | 2330.5 | 6000 |
| 2025-04-25 14:03:00 | 2332.0 | 2332.0 | 2330.4 | 2330.4 | 3900 |
| 2025-04-25 14:02:00 | 2330.9 | 2332.0 | 2330.9 | 2332.0 | 2400 |
| 2025-04-25 14:01:00 | 2331.3 | 2332.0 | 2330.3 | 2331.3 | 7200 |
| 2025-04-25 14:00:00 | 2333.0 | 2333.0 | 2331.0 | 2331.3 | 6300 |
| 2025-04-25 13:59:00 | 2332.5 | 2333.5 | 2332.0 | 2333.5 | 3600 |
| 2025-04-25 13:58:00 | 2332.8 | 2333.7 | 2332.5 | 2332.5 | 2400 |
| 2025-04-25 13:57:00 | 2333.6 | 2334.8 | 2333.2 | 2333.4 | 6600 |
| 2025-04-25 13:56:00 | 2333.0 | 2333.5 | 2331.9 | 2332.9 | 9900 |
| 2025-04-25 13:55:00 | 2332.5 | 2333.1 | 2331.9 | 2333.0 | 2400 |
| 2025-04-25 13:54:00 | 2332.8 | 2333.1 | 2331.5 | 2332.5 | 5700 |
| 2025-04-25 13:53:00 | 2331.7 | 2333.5 | 2331.2 | 2332.5 | 17400 |
| 2025-04-25 13:52:00 | 2330.5 | 2333.5 | 2330.5 | 2332.3 | 18300 |
| 2025-04-25 13:51:00 | 2333.7 | 2334.5 | 2331.0 | 2331.2 | 8700 |
| 2025-04-25 13:50:00 | 2332.0 | 2334.2 | 2332.0 | 2334.0 | 21600 |