HINDUSTAN UNILEVER LIMITED (hindunilvr)
FMCG | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 2407.3 | 2409.0 | 2407.2 | 2407.3 | 12600 |
| 2025-07-08 15:28:00 | 2406.4 | 2407.3 | 2406.4 | 2407.3 | 5700 |
| 2025-07-08 15:27:00 | 2405.0 | 2407.2 | 2405.0 | 2406.4 | 22200 |
| 2025-07-08 15:26:00 | 2405.0 | 2405.1 | 2404.0 | 2405.1 | 6300 |
| 2025-07-08 15:25:00 | 2406.9 | 2406.9 | 2405.0 | 2405.4 | 12300 |
| 2025-07-08 15:24:00 | 2405.9 | 2407.3 | 2405.7 | 2406.5 | 12600 |
| 2025-07-08 15:23:00 | 2403.0 | 2405.7 | 2403.0 | 2405.7 | 8100 |
| 2025-07-08 15:22:00 | 2402.6 | 2404.3 | 2402.6 | 2404.2 | 9300 |
| 2025-07-08 15:21:00 | 2401.8 | 2403.6 | 2401.8 | 2403.4 | 8400 |
| 2025-07-08 15:20:00 | 2403.9 | 2403.9 | 2401.0 | 2401.9 | 33300 |
| 2025-07-08 15:19:00 | 2404.8 | 2405.2 | 2404.0 | 2404.1 | 16800 |
| 2025-07-08 15:18:00 | 2404.5 | 2405.2 | 2404.5 | 2404.9 | 12600 |
| 2025-07-08 15:17:00 | 2404.4 | 2405.5 | 2404.3 | 2405.5 | 9000 |
| 2025-07-08 15:16:00 | 2405.8 | 2405.9 | 2404.0 | 2404.3 | 15900 |
| 2025-07-08 15:15:00 | 2406.1 | 2406.2 | 2405.4 | 2405.8 | 7500 |
| 2025-07-08 15:14:00 | 2406.4 | 2407.0 | 2406.1 | 2406.5 | 11400 |
| 2025-07-08 15:13:00 | 2405.5 | 2406.4 | 2405.5 | 2406.1 | 11700 |
| 2025-07-08 15:12:00 | 2405.5 | 2406.1 | 2405.2 | 2405.6 | 7500 |
| 2025-07-08 15:11:00 | 2403.9 | 2405.0 | 2403.5 | 2404.8 | 9000 |
| 2025-07-08 15:10:00 | 2403.6 | 2404.4 | 2403.2 | 2403.9 | 9600 |
| 2025-07-08 15:09:00 | 2404.5 | 2404.7 | 2403.7 | 2404.3 | 6600 |
| 2025-07-08 15:08:00 | 2405.5 | 2405.9 | 2404.1 | 2404.9 | 5700 |
| 2025-07-08 15:07:00 | 2403.0 | 2405.4 | 2403.0 | 2405.1 | 14100 |
| 2025-07-08 15:06:00 | 2404.4 | 2404.4 | 2403.4 | 2403.4 | 37500 |
| 2025-07-08 15:05:00 | 2402.8 | 2404.3 | 2402.7 | 2404.1 | 22200 |
| 2025-07-08 15:04:00 | 2402.8 | 2403.7 | 2402.5 | 2402.9 | 16500 |
| 2025-07-08 15:03:00 | 2402.9 | 2403.9 | 2402.6 | 2402.9 | 5700 |
| 2025-07-08 15:02:00 | 2402.5 | 2403.7 | 2402.5 | 2403.0 | 8100 |
| 2025-07-08 15:01:00 | 2403.0 | 2404.1 | 2402.5 | 2402.5 | 14100 |
| 2025-07-08 15:00:00 | 2401.2 | 2403.7 | 2401.2 | 2402.9 | 19500 |
| 2025-07-08 14:59:00 | 2402.2 | 2402.6 | 2401.2 | 2401.4 | 9900 |
| 2025-07-08 14:58:00 | 2402.9 | 2403.0 | 2402.1 | 2402.3 | 4200 |
| 2025-07-08 14:57:00 | 2403.1 | 2403.1 | 2402.0 | 2402.8 | 2400 |
| 2025-07-08 14:56:00 | 2403.0 | 2403.6 | 2402.1 | 2402.2 | 5700 |
| 2025-07-08 14:55:00 | 2402.6 | 2403.5 | 2402.1 | 2402.5 | 5100 |
| 2025-07-08 14:54:00 | 2402.2 | 2402.6 | 2401.6 | 2402.1 | 3300 |
| 2025-07-08 14:53:00 | 2401.9 | 2401.9 | 2401.1 | 2401.8 | 1800 |
| 2025-07-08 14:52:00 | 2402.0 | 2402.8 | 2401.7 | 2402.0 | 3900 |
| 2025-07-08 14:51:00 | 2403.4 | 2403.4 | 2402.0 | 2402.1 | 3300 |
| 2025-07-08 14:50:00 | 2403.4 | 2403.4 | 2402.2 | 2402.9 | 1800 |
| 2025-07-08 14:49:00 | 2402.2 | 2403.2 | 2402.0 | 2402.1 | 2100 |
| 2025-07-08 14:48:00 | 2402.9 | 2403.4 | 2402.2 | 2402.4 | 3000 |
| 2025-07-08 14:47:00 | 2402.6 | 2403.8 | 2402.3 | 2402.9 | 2100 |
| 2025-07-08 14:46:00 | 2403.5 | 2403.5 | 2402.8 | 2402.8 | 1200 |
| 2025-07-08 14:45:00 | 2403.1 | 2403.9 | 2403.1 | 2403.1 | 2100 |
| 2025-07-08 14:44:00 | 2404.7 | 2404.7 | 2403.0 | 2403.0 | 1200 |
| 2025-07-08 14:43:00 | 2403.8 | 2404.8 | 2403.4 | 2404.8 | 1500 |
| 2025-07-08 14:42:00 | 2404.4 | 2405.1 | 2404.4 | 2404.5 | 1200 |
| 2025-07-08 14:41:00 | 2404.7 | 2405.4 | 2404.2 | 2404.4 | 3600 |
| 2025-07-08 14:40:00 | 2404.3 | 2404.5 | 2404.1 | 2404.2 | 1500 |
| 2025-07-08 14:39:00 | 2404.0 | 2404.0 | 2403.1 | 2403.3 | 1200 |
| 2025-07-08 14:38:00 | 2403.3 | 2403.3 | 2403.3 | 2403.3 | 1200 |
| 2025-07-08 14:37:00 | 2403.8 | 2404.4 | 2403.8 | 2404.4 | 600 |
| 2025-07-08 14:36:00 | 2403.8 | 2404.7 | 2403.0 | 2403.5 | 4800 |
| 2025-07-08 14:35:00 | 2404.5 | 2404.5 | 2404.3 | 2404.3 | 900 |
| 2025-07-08 14:34:00 | 2404.5 | 2405.2 | 2404.5 | 2405.2 | 2100 |
| 2025-07-08 14:33:00 | 2404.5 | 2404.5 | 2403.7 | 2403.7 | 600 |
| 2025-07-08 14:32:00 | 2404.6 | 2405.4 | 2404.4 | 2404.4 | 900 |
| 2025-07-08 14:31:00 | 2405.6 | 2405.6 | 2404.8 | 2405.4 | 1500 |
| 2025-07-08 14:30:00 | 2405.9 | 2405.9 | 2404.8 | 2404.9 | 1500 |
| 2025-07-08 14:29:00 | 2404.2 | 2405.4 | 2404.2 | 2404.8 | 1800 |
| 2025-07-08 14:28:00 | 2404.2 | 2404.9 | 2404.2 | 2404.5 | 900 |
| 2025-07-08 14:27:00 | 2405.3 | 2405.4 | 2404.7 | 2404.7 | 3600 |
| 2025-07-08 14:26:00 | 2405.5 | 2406.3 | 2405.5 | 2406.3 | 1500 |
| 2025-07-08 14:25:00 | 2407.2 | 2407.4 | 2405.9 | 2405.9 | 3900 |
| 2025-07-08 14:24:00 | 2406.7 | 2407.4 | 2406.1 | 2406.1 | 2700 |
| 2025-07-08 14:23:00 | 2406.0 | 2406.3 | 2406.0 | 2406.3 | 600 |
| 2025-07-08 14:22:00 | 2406.4 | 2406.5 | 2406.4 | 2406.5 | 600 |
| 2025-07-08 14:21:00 | 2405.5 | 2406.0 | 2405.5 | 2405.7 | 2100 |
| 2025-07-08 14:20:00 | 2405.5 | 2405.6 | 2405.4 | 2405.4 | 900 |
| 2025-07-08 14:19:00 | 2405.4 | 2405.4 | 2405.4 | 2405.4 | 300 |
| 2025-07-08 14:18:00 | 2404.3 | 2405.4 | 2404.2 | 2405.4 | 2100 |
| 2025-07-08 14:17:00 | 2404.2 | 2404.2 | 2403.8 | 2404.0 | 1200 |
| 2025-07-08 14:16:00 | 2404.4 | 2405.4 | 2404.3 | 2404.3 | 2100 |
| 2025-07-08 14:15:00 | 2404.5 | 2405.0 | 2404.5 | 2405.0 | 1500 |
| 2025-07-08 14:14:00 | 2404.2 | 2404.2 | 2404.2 | 2404.2 | 900 |
| 2025-07-08 14:13:00 | 2404.6 | 2404.6 | 2404.4 | 2404.4 | 600 |
| 2025-07-08 14:12:00 | 2402.8 | 2404.0 | 2402.8 | 2404.0 | 1200 |
| 2025-07-08 14:11:00 | 2402.7 | 2403.3 | 2402.2 | 2403.0 | 7500 |
| 2025-07-08 14:10:00 | 2403.3 | 2403.3 | 2403.0 | 2403.0 | 900 |
| 2025-07-08 14:09:00 | 2403.4 | 2404.3 | 2403.4 | 2403.8 | 1200 |
| 2025-07-08 14:08:00 | 2403.5 | 2404.3 | 2403.5 | 2404.3 | 1200 |
| 2025-07-08 14:07:00 | 2403.0 | 2403.8 | 2402.2 | 2403.5 | 4500 |
| 2025-07-08 14:06:00 | 2402.2 | 2402.8 | 2402.0 | 2402.8 | 2400 |
| 2025-07-08 14:05:00 | 2403.3 | 2403.3 | 2402.0 | 2402.5 | 1800 |
| 2025-07-08 14:04:00 | 2403.6 | 2403.6 | 2403.0 | 2403.0 | 600 |
| 2025-07-08 14:03:00 | 2403.6 | 2403.6 | 2403.0 | 2403.0 | 1200 |
| 2025-07-08 14:02:00 | 2402.5 | 2403.6 | 2402.5 | 2403.6 | 1800 |
| 2025-07-08 14:01:00 | 2402.7 | 2403.8 | 2402.7 | 2402.8 | 3000 |
| 2025-07-08 14:00:00 | 2404.5 | 2404.5 | 2402.7 | 2402.7 | 2700 |
| 2025-07-08 13:59:00 | 2403.1 | 2404.6 | 2402.7 | 2404.6 | 2400 |
| 2025-07-08 13:58:00 | 2403.9 | 2403.9 | 2403.5 | 2403.5 | 1200 |
| 2025-07-08 13:57:00 | 2403.5 | 2403.5 | 2403.5 | 2403.5 | 300 |
| 2025-07-08 13:56:00 | 2403.1 | 2403.9 | 2403.1 | 2403.9 | 1200 |
| 2025-07-08 13:55:00 | 2403.5 | 2403.5 | 2403.3 | 2403.3 | 600 |
| 2025-07-08 13:54:00 | 2404.5 | 2405.0 | 2404.5 | 2405.0 | 600 |
| 2025-07-08 13:53:00 | 2404.0 | 2404.0 | 2404.0 | 2404.0 | 600 |
| 2025-07-08 13:52:00 | 2404.5 | 2405.1 | 2404.0 | 2404.6 | 6000 |
| 2025-07-08 13:51:00 | 2404.0 | 2405.0 | 2403.9 | 2404.5 | 10200 |
| 2025-07-08 13:50:00 | 2402.6 | 2402.6 | 2402.6 | 2402.6 | 0 |