Price Data Selection & Download
Hindustan Unilever Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5780 daily OHLCV records on NSE from Jan. 2003 to July 2026. Examine HINDUNILVR Q4 results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹3035.00
September 23, 2024
NSE Exchange
Share Price All Time Low
₹100.50
July 30, 2004
NSE Exchange
Highest Volume Trading Day
185,670,048
May 07, 2020 • ₹1992.05
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
HINDUNILVR daily open, high, low, close and volume (OHLCV) on NSE — 139 records.
Total Records
139
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-27 | ₹2155.00 | ₹2181.30 | ₹2152.40 | ₹2174.60 | 698,681 |
| 2026-07-24 | ₹2148.00 | ₹2163.00 | ₹2139.00 | ₹2145.00 | 1,603,494 |
| 2026-07-23 | ₹2150.00 | ₹2166.00 | ₹2139.90 | ₹2161.80 | 833,281 |
| 2026-07-22 | ₹2139.70 | ₹2159.90 | ₹2130.00 | ₹2154.60 | 819,175 |
| 2026-07-21 | ₹2139.70 | ₹2147.70 | ₹2127.50 | ₹2142.50 | 1,032,417 |
| 2026-07-20 | ₹2153.80 | ₹2153.80 | ₹2128.40 | ₹2139.70 | 689,849 |
| 2026-07-17 | ₹2100.00 | ₹2154.50 | ₹2092.10 | ₹2143.80 | 1,059,832 |
| 2026-07-16 | ₹2104.90 | ₹2123.00 | ₹2096.00 | ₹2098.40 | 2,143,092 |
| 2026-07-15 | ₹2121.00 | ₹2128.50 | ₹2091.00 | ₹2102.60 | 2,029,614 |
| 2026-07-14 | ₹2125.00 | ₹2145.00 | ₹2116.10 | ₹2120.20 | 2,681,897 |
| 2026-07-13 | ₹2143.00 | ₹2143.00 | ₹2120.00 | ₹2130.60 | 1,833,988 |
| 2026-07-10 | ₹2151.50 | ₹2178.00 | ₹2145.00 | ₹2150.60 | 1,665,179 |
| 2026-07-09 | ₹2139.00 | ₹2166.80 | ₹2137.10 | ₹2144.50 | 2,201,039 |
| 2026-07-08 | ₹2199.00 | ₹2199.00 | ₹2130.00 | ₹2135.80 | 1,326,689 |
| 2026-07-07 | ₹2200.00 | ₹2219.40 | ₹2193.70 | ₹2208.80 | 2,552,492 |
| 2026-07-06 | ₹2202.10 | ₹2221.40 | ₹2190.30 | ₹2202.00 | 2,131,061 |
| 2026-07-03 | ₹2224.90 | ₹2239.30 | ₹2190.00 | ₹2201.20 | 1,536,616 |
| 2026-07-02 | ₹2186.00 | ₹2216.00 | ₹2179.20 | ₹2210.60 | 2,585,362 |
| 2026-07-01 | ₹2133.50 | ₹2190.00 | ₹2120.20 | ₹2182.00 | 2,497,576 |
| 2026-06-30 | ₹2151.00 | ₹2151.30 | ₹2114.20 | ₹2118.20 | 2,364,422 |
| 2026-06-29 | ₹2172.00 | ₹2189.90 | ₹2143.00 | ₹2151.30 | 1,423,514 |
| 2026-06-25 | ₹2161.00 | ₹2200.90 | ₹2161.00 | ₹2174.20 | 1,898,262 |
| 2026-06-24 | ₹2160.00 | ₹2166.00 | ₹2140.00 | ₹2157.80 | 942,271 |
| 2026-06-23 | ₹2160.10 | ₹2179.70 | ₹2156.00 | ₹2160.10 | 710,082 |
| 2026-06-22 | ₹2203.70 | ₹2208.20 | ₹2182.50 | ₹2184.90 | 765,860 |
| 2026-06-19 | ₹2209.60 | ₹2210.60 | ₹2179.90 | ₹2194.60 | 1,508,994 |
| 2026-06-18 | ₹2208.70 | ₹2221.60 | ₹2196.80 | ₹2218.50 | 1,120,482 |
| 2026-06-17 | ₹2201.10 | ₹2224.60 | ₹2183.00 | ₹2197.60 | 1,511,401 |
| 2026-06-16 | ₹2161.00 | ₹2209.00 | ₹2160.10 | ₹2199.90 | 1,337,309 |
| 2026-06-15 | ₹2200.00 | ₹2211.00 | ₹2150.00 | ₹2156.10 | 1,439,449 |
| 2026-06-12 | ₹2151.20 | ₹2179.40 | ₹2145.00 | ₹2168.80 | 1,156,153 |
| 2026-06-11 | ₹2164.00 | ₹2165.00 | ₹2135.30 | ₹2139.80 | 1,178,896 |
| 2026-06-10 | ₹2134.90 | ₹2204.90 | ₹2133.50 | ₹2169.50 | 2,325,534 |
| 2026-06-09 | ₹2119.70 | ₹2138.60 | ₹2110.10 | ₹2132.80 | 1,460,636 |
| 2026-06-08 | ₹2105.30 | ₹2125.00 | ₹2091.50 | ₹2110.10 | 1,601,497 |
| 2026-06-05 | ₹2086.70 | ₹2127.50 | ₹2077.20 | ₹2121.50 | 1,822,999 |
| 2026-06-04 | ₹2089.00 | ₹2110.90 | ₹2073.50 | ₹2079.40 | 2,142,735 |
| 2026-06-03 | ₹2092.00 | ₹2099.60 | ₹2072.20 | ₹2090.60 | 1,544,973 |
| 2026-06-02 | ₹2079.00 | ₹2097.00 | ₹2065.70 | ₹2093.70 | 2,148,903 |
| 2026-06-01 | ₹2158.50 | ₹2167.50 | ₹2080.30 | ₹2084.30 | 1,470,488 |
| 2026-05-29 | ₹2133.50 | ₹2207.80 | ₹2118.10 | ₹2153.50 | 17,701,621 |
| 2026-05-27 | ₹2205.10 | ₹2214.60 | ₹2187.00 | ₹2198.40 | 616,538 |
| 2026-05-26 | ₹2199.60 | ₹2220.00 | ₹2190.00 | ₹2209.40 | 2,302,703 |
| 2026-05-25 | ₹2215.00 | ₹2238.10 | ₹2192.90 | ₹2196.50 | 780,722 |
| 2026-05-22 | ₹2180.00 | ₹2224.50 | ₹2175.40 | ₹2203.60 | 1,382,889 |
| 2026-05-21 | ₹2224.00 | ₹2229.00 | ₹2176.00 | ₹2179.00 | 1,581,812 |
| 2026-05-20 | ₹2224.90 | ₹2226.90 | ₹2201.00 | ₹2209.30 | 1,071,994 |
| 2026-05-19 | ₹2242.00 | ₹2282.00 | ₹2229.50 | ₹2232.90 | 1,145,022 |
| 2026-05-18 | ₹2263.10 | ₹2265.00 | ₹2224.70 | ₹2254.20 | 1,118,204 |
| 2026-05-15 | ₹2248.70 | ₹2298.90 | ₹2246.20 | ₹2272.20 | 1,038,522 |
| 2026-05-14 | ₹2268.00 | ₹2285.90 | ₹2245.00 | ₹2248.70 | 1,380,764 |
| 2026-05-13 | ₹2265.00 | ₹2295.80 | ₹2250.00 | ₹2267.30 | 1,308,559 |
| 2026-05-12 | ₹2285.30 | ₹2307.00 | ₹2256.00 | ₹2262.00 | 983,506 |
| 2026-05-11 | ₹2277.10 | ₹2317.10 | ₹2259.20 | ₹2307.20 | 1,903,862 |
| 2026-05-08 | ₹2272.20 | ₹2297.30 | ₹2256.00 | ₹2287.70 | 1,104,526 |
| 2026-05-07 | ₹2310.00 | ₹2327.90 | ₹2268.10 | ₹2272.20 | 1,859,012 |
| 2026-05-06 | ₹2330.00 | ₹2339.40 | ₹2288.30 | ₹2317.10 | 1,196,175 |
| 2026-05-05 | ₹2301.50 | ₹2335.40 | ₹2288.10 | ₹2327.40 | 1,741,424 |
| 2026-05-04 | ₹2268.80 | ₹2365.80 | ₹2268.80 | ₹2309.30 | 2,554,255 |
| 2026-04-30 | ₹2312.00 | ₹2368.80 | ₹2211.60 | ₹2250.90 | 4,434,979 |
| 2026-04-29 | ₹2305.00 | ₹2349.70 | ₹2291.00 | ₹2314.40 | 1,778,765 |
| 2026-04-28 | ₹2321.00 | ₹2334.40 | ₹2281.10 | ₹2289.50 | 1,629,120 |
| 2026-04-27 | ₹2334.90 | ₹2362.80 | ₹2325.00 | ₹2328.30 | 1,099,681 |
| 2026-04-24 | ₹2388.60 | ₹2388.60 | ₹2299.00 | ₹2327.30 | 1,676,706 |
| 2026-04-23 | ₹2336.00 | ₹2400.00 | ₹2336.00 | ₹2366.40 | 2,063,531 |
| 2026-04-22 | ₹2310.40 | ₹2408.00 | ₹2310.40 | ₹2368.80 | 5,558,325 |
| 2026-04-21 | ₹2238.70 | ₹2335.70 | ₹2227.20 | ₹2310.70 | 3,217,281 |
| 2026-04-20 | ₹2240.80 | ₹2253.40 | ₹2223.20 | ₹2231.50 | 1,460,822 |
| 2026-04-17 | ₹2142.00 | ₹2245.00 | ₹2133.00 | ₹2240.80 | 4,882,697 |
| 2026-04-16 | ₹2158.00 | ₹2163.70 | ₹2129.10 | ₹2139.10 | 1,845,734 |
| 2026-04-15 | ₹2140.90 | ₹2168.00 | ₹2140.90 | ₹2157.60 | 1,552,971 |
| 2026-04-13 | ₹2131.00 | ₹2140.70 | ₹2113.50 | ₹2127.20 | 1,994,541 |
| 2026-04-10 | ₹2133.20 | ₹2170.00 | ₹2121.40 | ₹2155.30 | 2,144,484 |
| 2026-04-09 | ₹2145.50 | ₹2162.90 | ₹2115.00 | ₹2133.20 | 2,506,245 |
| 2026-04-08 | ₹2130.00 | ₹2192.80 | ₹2130.00 | ₹2145.60 | 3,794,437 |
| 2026-04-07 | ₹2064.70 | ₹2119.50 | ₹2050.80 | ₹2110.60 | 2,709,707 |
| 2026-04-06 | ₹2065.30 | ₹2092.80 | ₹2041.90 | ₹2084.80 | 1,661,298 |
| 2026-04-02 | ₹2055.00 | ₹2069.90 | ₹2022.50 | ₹2065.30 | 1,431,905 |
| 2026-04-01 | ₹2119.90 | ₹2119.90 | ₹2052.00 | ₹2064.70 | 2,028,470 |
| 2026-03-30 | ₹2064.00 | ₹2082.40 | ₹2046.20 | ₹2055.20 | 2,482,193 |
| 2026-03-27 | ₹2123.30 | ₹2127.00 | ₹2069.50 | ₹2074.40 | 2,789,151 |
| 2026-03-25 | ₹2098.00 | ₹2154.70 | ₹2086.00 | ₹2134.80 | 2,069,217 |
| 2026-03-24 | ₹2070.00 | ₹2115.00 | ₹2066.00 | ₹2085.00 | 1,702,418 |
| 2026-03-23 | ₹2062.30 | ₹2097.00 | ₹2033.30 | ₹2052.20 | 2,599,535 |
| 2026-03-20 | ₹2099.70 | ₹2099.80 | ₹2069.00 | ₹2082.70 | 2,429,744 |
| 2026-03-19 | ₹2112.00 | ₹2133.60 | ₹2070.10 | ₹2077.30 | 2,098,905 |
| 2026-03-18 | ₹2165.00 | ₹2175.00 | ₹2129.70 | ₹2135.30 | 2,441,148 |
| 2026-03-17 | ₹2172.80 | ₹2184.80 | ₹2145.50 | ₹2158.20 | 1,705,956 |
| 2026-03-16 | ₹2169.60 | ₹2186.70 | ₹2154.00 | ₹2175.70 | 1,981,511 |
| 2026-03-13 | ₹2136.00 | ₹2191.90 | ₹2120.30 | ₹2160.00 | 2,298,875 |
| 2026-03-12 | ₹2165.10 | ₹2165.10 | ₹2109.30 | ₹2136.90 | 1,791,973 |
| 2026-03-11 | ₹2190.20 | ₹2195.00 | ₹2156.00 | ₹2161.40 | 1,313,256 |
| 2026-03-10 | ₹2224.00 | ₹2224.00 | ₹2175.00 | ₹2190.20 | 1,084,986 |
| 2026-03-09 | ₹2199.00 | ₹2200.00 | ₹2170.40 | ₹2194.60 | 1,512,817 |
| 2026-03-06 | ₹2245.10 | ₹2250.00 | ₹2219.50 | ₹2225.70 | 1,674,258 |
| 2026-03-05 | ₹2275.50 | ₹2277.80 | ₹2228.40 | ₹2255.00 | 1,751,288 |
| 2026-03-04 | ₹2292.90 | ₹2311.60 | ₹2252.10 | ₹2261.30 | 2,648,737 |
| 2026-03-02 | ₹2303.00 | ₹2354.00 | ₹2290.20 | ₹2320.60 | 2,273,224 |
| 2026-02-27 | ₹2369.30 | ₹2378.90 | ₹2330.60 | ₹2338.10 | 3,053,227 |
| 2026-02-26 | ₹2378.00 | ₹2387.30 | ₹2355.20 | ₹2383.30 | 1,470,677 |
| 2026-02-25 | ₹2368.90 | ₹2380.00 | ₹2349.00 | ₹2374.90 | 1,158,620 |
| 2026-02-24 | ₹2331.10 | ₹2372.00 | ₹2330.30 | ₹2358.60 | 1,544,803 |
| 2026-02-23 | ₹2325.00 | ₹2350.00 | ₹2320.80 | ₹2345.40 | 1,300,035 |
| 2026-02-20 | ₹2285.00 | ₹2331.20 | ₹2278.30 | ₹2314.50 | 1,716,316 |
| 2026-02-19 | ₹2336.00 | ₹2337.40 | ₹2275.60 | ₹2279.30 | 940,180 |
| 2026-02-18 | ₹2312.60 | ₹2328.90 | ₹2306.00 | ₹2323.50 | 830,787 |
| 2026-02-17 | ₹2309.30 | ₹2326.00 | ₹2303.40 | ₹2312.30 | 1,233,244 |
| 2026-02-16 | ₹2308.10 | ₹2327.00 | ₹2288.10 | ₹2319.00 | 2,036,833 |
| 2026-02-13 | ₹2400.00 | ₹2400.00 | ₹2300.30 | ₹2305.20 | 2,791,519 |
| 2026-02-12 | ₹2475.00 | ₹2479.60 | ₹2350.10 | ₹2409.70 | 4,656,164 |
| 2026-02-11 | ₹2460.00 | ₹2470.60 | ₹2447.00 | ₹2462.90 | 1,137,856 |
| 2026-02-10 | ₹2435.00 | ₹2458.10 | ₹2430.10 | ₹2453.60 | 792,532 |
| 2026-02-09 | ₹2425.00 | ₹2439.00 | ₹2402.00 | ₹2435.00 | 958,484 |
| 2026-02-06 | ₹2354.40 | ₹2429.00 | ₹2337.50 | ₹2424.20 | 1,421,995 |
| 2026-02-05 | ₹2362.50 | ₹2423.00 | ₹2351.60 | ₹2354.40 | 1,962,066 |
| 2026-02-04 | ₹2360.60 | ₹2393.50 | ₹2356.80 | ₹2371.00 | 1,232,755 |
| 2026-02-03 | ₹2390.00 | ₹2399.90 | ₹2343.30 | ₹2368.60 | 1,553,270 |
| 2026-02-02 | ₹2356.10 | ₹2360.00 | ₹2303.00 | ₹2357.30 | 1,375,089 |
| 2026-02-01 | ₹2373.00 | ₹2384.90 | ₹2330.30 | ₹2350.70 | 780,378 |
| 2026-01-30 | ₹2341.00 | ₹2385.00 | ₹2340.00 | ₹2373.00 | 2,090,462 |
| 2026-01-29 | ₹2370.50 | ₹2374.70 | ₹2312.00 | ₹2352.60 | 1,478,536 |
| 2026-01-28 | ₹2403.10 | ₹2420.20 | ₹2340.60 | ₹2378.40 | 1,797,593 |
| 2026-01-27 | ₹2412.00 | ₹2421.60 | ₹2380.50 | ₹2400.90 | 2,060,117 |
| 2026-01-23 | ₹2400.00 | ₹2434.30 | ₹2376.80 | ₹2409.50 | 1,378,097 |
| 2026-01-22 | ₹2368.90 | ₹2402.00 | ₹2365.70 | ₹2390.60 | 1,745,964 |
| 2026-01-21 | ₹2379.10 | ₹2400.50 | ₹2360.00 | ₹2368.00 | 1,020,245 |
| 2026-01-20 | ₹2423.00 | ₹2439.00 | ₹2368.50 | ₹2379.10 | 1,460,806 |
| 2026-01-19 | ₹2353.00 | ₹2425.40 | ₹2353.00 | ₹2413.90 | 1,505,238 |
| 2026-01-16 | ₹2370.00 | ₹2372.90 | ₹2348.90 | ₹2360.40 | 1,367,606 |
| 2026-01-14 | ₹2398.90 | ₹2398.90 | ₹2341.00 | ₹2353.50 | 1,027,639 |
| 2026-01-13 | ₹2415.10 | ₹2422.20 | ₹2365.00 | ₹2389.50 | 1,519,683 |
| 2026-01-12 | ₹2362.00 | ₹2413.90 | ₹2361.00 | ₹2406.20 | 1,057,665 |
| 2026-01-09 | ₹2382.00 | ₹2386.00 | ₹2361.00 | ₹2372.60 | 1,189,464 |
| 2026-01-08 | ₹2389.00 | ₹2418.10 | ₹2368.10 | ₹2386.70 | 1,163,828 |
| 2026-01-07 | ₹2416.00 | ₹2421.90 | ₹2382.00 | ₹2399.40 | 892,690 |
| 2026-01-06 | ₹2398.80 | ₹2428.10 | ₹2367.80 | ₹2424.70 | 1,584,720 |
| 2026-01-05 | ₹2341.50 | ₹2394.00 | ₹2336.40 | ₹2384.10 | 1,344,113 |
| 2026-01-02 | ₹2326.00 | ₹2357.70 | ₹2322.00 | ₹2348.00 | 973,413 |
| 2026-01-01 | ₹2322.00 | ₹2326.00 | ₹2300.00 | ₹2323.00 | 758,866 |
Hindustan Unilever Share Price Performance Analysis (Jan 2003 - Jul 2026)
HINDUNILVR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-6.39%
₹2323.00 → ₹2174.60
Year to Date
Price Volatility
4.88%
Low Volatility
Year to Date
Average Daily Volume
1,842,106
Year to Date Average
NSE Exchange
Hindustan Unilever Share Price History – Frequently Asked Questions
Common questions about HINDUNILVR historical data and records. For live price, key ratios and fundamentals, see Hindustan Unilever share price chart.
What is the all-time high share price of Hindustan Unilever (HINDUNILVR)?
The all-time high share price of Hindustan Unilever was ₹3035.0 recorded on September 23, 2024 on the NSE exchange.
What is the all-time low share price of Hindustan Unilever (HINDUNILVR)?
The all-time low share price of Hindustan Unilever was ₹100.5 recorded on July 30, 2004 on the NSE exchange.
How can I download HINDUNILVR historical share price data?
You can download Hindustan Unilever historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HINDUNILVR shares?
The highest trading volume day for Hindustan Unilever was 185,670,048 shares traded on May 07, 2020 on the NSE exchange, with share price at ₹1992.05.