Stock Details of HINDUNILVR.BSE
| Stock ID |
Open |
High |
Low |
Close |
Volume |
Date |
| 21 |
2065.2000 |
2114.0000 |
2065.2000 |
2084.7000 |
86829 |
2026-03-24 |
| 21 |
2050.3000 |
2096.4500 |
2033.0000 |
2054.1000 |
164386 |
2026-03-23 |
| 21 |
2091.7500 |
2100.0000 |
2068.9000 |
2083.9000 |
76661 |
2026-03-20 |
| 21 |
2115.0000 |
2131.3000 |
2071.0000 |
2077.4500 |
110489 |
2026-03-19 |
| 21 |
2167.5000 |
2175.0000 |
2130.5000 |
2136.1500 |
227811 |
2026-03-18 |
| 21 |
2173.9500 |
2183.1500 |
2147.2500 |
2158.5000 |
91699 |
2026-03-17 |
| 21 |
2161.0000 |
2186.0000 |
2154.0000 |
2174.4500 |
87420 |
2026-03-16 |
| 21 |
2144.8500 |
2191.8000 |
2121.4000 |
2160.5500 |
132817 |
2026-03-13 |
| 21 |
2168.9500 |
2168.9500 |
2109.8000 |
2135.4500 |
76101 |
2026-03-12 |
| 21 |
2197.6001 |
2197.6001 |
2156.0000 |
2161.7500 |
49000 |
2026-03-11 |
| 21 |
2213.2500 |
2219.6001 |
2175.3501 |
2191.8000 |
14331 |
2026-03-10 |
| 21 |
2195.2500 |
2200.7000 |
2170.5000 |
2194.0000 |
67519 |
2026-03-09 |
| 21 |
2253.2500 |
2253.2500 |
2220.0000 |
2226.1001 |
61648 |
2026-03-06 |
| 21 |
2270.0500 |
2275.0000 |
2229.7000 |
2253.8000 |
85565 |
2026-03-05 |
| 21 |
2300.1001 |
2311.7000 |
2252.5000 |
2262.6499 |
66525 |
2026-03-04 |
| 21 |
2275.6499 |
2353.0000 |
2275.6499 |
2319.8000 |
140840 |
2026-03-02 |
| 21 |
2367.0500 |
2378.7500 |
2331.0000 |
2338.2500 |
67137 |
2026-02-27 |
| 21 |
2374.5500 |
2386.1001 |
2355.5000 |
2383.6499 |
70201 |
2026-02-26 |
| 21 |
2366.0000 |
2379.3999 |
2349.0500 |
2374.5500 |
105150 |
2026-02-25 |
| 21 |
2344.0500 |
2371.0500 |
2332.2000 |
2359.3000 |
40653 |
2026-02-24 |
| 21 |
2320.1499 |
2349.8501 |
2320.1499 |
2344.8501 |
83557 |
2026-02-23 |
| 21 |
2298.0000 |
2331.0000 |
2279.0000 |
2315.0000 |
129254 |
2026-02-20 |
| 21 |
2344.2000 |
2344.2000 |
2276.0000 |
2279.5000 |
50018 |
2026-02-19 |
| 21 |
2304.6001 |
2329.6001 |
2304.6001 |
2323.7000 |
99305 |
2026-02-18 |
| 21 |
2300.7500 |
2322.8000 |
2300.7500 |
2312.2000 |
19569 |
2026-02-17 |
| 21 |
2305.4500 |
2327.0000 |
2288.2000 |
2318.8501 |
487307 |
2026-02-16 |
| 21 |
2400.0000 |
2400.0000 |
2300.0000 |
2305.2000 |
165331 |
2026-02-13 |
| 21 |
2462.9500 |
2479.7000 |
2350.3501 |
2410.0500 |
201082 |
2026-02-12 |
| 21 |
2452.6001 |
2470.3000 |
2446.2000 |
2462.4500 |
53168 |
2026-02-11 |
| 21 |
2433.9500 |
2458.0000 |
2431.3999 |
2454.0500 |
19959 |
2026-02-10 |
| 21 |
2427.0000 |
2438.9500 |
2402.3999 |
2433.9500 |
72213 |
2026-02-09 |
| 21 |
2354.0000 |
2429.3501 |
2337.2500 |
2423.7500 |
27446 |
2026-02-06 |
| 21 |
2355.0500 |
2423.8501 |
2351.3000 |
2354.0000 |
65747 |
2026-02-05 |
| 21 |
2350.2500 |
2394.0500 |
2350.2500 |
2371.3501 |
46007 |
2026-02-04 |
| 21 |
2399.6001 |
2399.6001 |
2344.6499 |
2369.3501 |
29697 |
2026-02-03 |
| 21 |
2351.2500 |
2359.3501 |
2302.3501 |
2355.8000 |
35820 |
2026-02-02 |
| 21 |
2373.6499 |
2384.3000 |
2329.5000 |
2351.1499 |
69373 |
2026-02-01 |
| 21 |
2335.3501 |
2382.6001 |
2335.3501 |
2373.6499 |
33200 |
2026-01-30 |
| 21 |
2373.7500 |
2375.3999 |
2311.3501 |
2351.6499 |
97406 |
2026-01-29 |
| 21 |
2400.5500 |
2419.3000 |
2340.5000 |
2380.3501 |
71904 |
2026-01-28 |
| 21 |
2405.7000 |
2420.0500 |
2380.2000 |
2400.3000 |
53815 |
2026-01-27 |
| 21 |
2390.2500 |
2433.7500 |
2376.2500 |
2412.0500 |
29145 |
2026-01-23 |
| 21 |
2367.2000 |
2400.0000 |
2365.5500 |
2390.0500 |
185012 |
2026-01-22 |
| 21 |
2378.6001 |
2400.9500 |
2361.5000 |
2367.1499 |
88022 |
2026-01-21 |
| 21 |
2424.0000 |
2438.5000 |
2367.8501 |
2376.5000 |
28285 |
2026-01-20 |
| 21 |
2352.0000 |
2425.0000 |
2352.0000 |
2413.1499 |
31833 |
2026-01-19 |
| 21 |
2383.4500 |
2383.4500 |
2350.0000 |
2359.6499 |
84653 |
2026-01-16 |
| 21 |
2391.1001 |
2391.4500 |
2340.3501 |
2353.4500 |
207082 |
2026-01-14 |
| 21 |
2406.0000 |
2423.1001 |
2365.0000 |
2389.8999 |
83158 |
2026-01-13 |
| 21 |
2355.3000 |
2413.3501 |
2355.3000 |
2406.0500 |
102420 |
2026-01-12 |
| 21 |
2386.0000 |
2386.0000 |
2362.0000 |
2373.7500 |
101138 |
2026-01-09 |
| 21 |
2396.3999 |
2418.3000 |
2367.0000 |
2386.5000 |
222767 |
2026-01-08 |
| 21 |
2415.0000 |
2421.5000 |
2381.0500 |
2396.3999 |
69007 |
2026-01-07 |
| 21 |
2386.5000 |
2427.7500 |
2368.6499 |
2425.3501 |
47440 |
2026-01-06 |
| 21 |
2335.2000 |
2394.0000 |
2335.2000 |
2383.7500 |
36073 |
2026-01-05 |
| 21 |
2323.1001 |
2357.5000 |
2322.0500 |
2347.8000 |
78148 |
2026-01-02 |
| 21 |
2319.5500 |
2326.7500 |
2300.0000 |
2323.0000 |
129047 |
2026-01-01 |
| 21 |
2292.2000 |
2324.9500 |
2289.5500 |
2315.3000 |
62988 |
2025-12-31 |
| 21 |
2292.1001 |
2297.7000 |
2282.1001 |
2290.1001 |
45472 |
2025-12-30 |
| 21 |
2275.8999 |
2298.0000 |
2275.0000 |
2292.1001 |
65083 |
2025-12-29 |
| 21 |
2280.0000 |
2289.5000 |
2275.2000 |
2285.5500 |
48290 |
2025-12-26 |
| 21 |
2298.3000 |
2303.9500 |
2278.0500 |
2282.8999 |
81745 |
2025-12-24 |
| 21 |
2289.0500 |
2310.3501 |
2280.3999 |
2301.3999 |
40709 |
2025-12-23 |
| 21 |
2270.2500 |
2294.5000 |
2270.2500 |
2289.0500 |
43564 |
2025-12-22 |
| 21 |
2260.3501 |
2284.2500 |
2260.3501 |
2281.8000 |
26621 |
2025-12-19 |
| 21 |
2265.7500 |
2279.2000 |
2254.5000 |
2264.2000 |
287337 |
2025-12-18 |
| 21 |
2277.8000 |
2286.3501 |
2269.0000 |
2275.7000 |
36034 |
2025-12-17 |
| 21 |
2292.0000 |
2301.9500 |
2277.0000 |
2279.8000 |
23497 |
2025-12-16 |
| 21 |
2261.0500 |
2298.3000 |
2251.8501 |
2293.2000 |
72777 |
2025-12-15 |
| 21 |
2306.3000 |
2309.0000 |
2245.3501 |
2261.0500 |
75039 |
2025-12-12 |
| 21 |
2300.0000 |
2312.0000 |
2292.3501 |
2304.7000 |
391982 |
2025-12-11 |
| 21 |
2304.0000 |
2317.0500 |
2294.8000 |
2301.7000 |
169184 |
2025-12-10 |
| 21 |
2314.4500 |
2328.7000 |
2298.0000 |
2306.3501 |
60958 |
2025-12-09 |
| 21 |
2346.0500 |
2348.6001 |
2302.3000 |
2314.3999 |
122813 |
2025-12-08 |
| 21 |
2424.0000 |
2424.0000 |
2289.0000 |
2339.0000 |
68010 |
2025-12-05 |
| 21 |
2414.9417 |
2443.5415 |
2385.3079 |
2423.9990 |
465721 |
2025-12-04 |
| 21 |
2441.5725 |
2445.8057 |
2366.5039 |
2416.2214 |
111332 |
2025-12-03 |
| 21 |
2432.6626 |
2445.6089 |
2424.7373 |
2439.0127 |
53884 |
2025-12-02 |
| 21 |
2427.7893 |
2449.2024 |
2419.9133 |
2425.6235 |
72572 |
2025-12-01 |
| 21 |
2413.1201 |
2431.7766 |
2408.6899 |
2428.7739 |
25342 |
2025-11-28 |
| 21 |
2435.7500 |
2459.4500 |
2425.3000 |
2451.1001 |
381430 |
2025-11-27 |
| 21 |
2413.9000 |
2428.0000 |
2410.0000 |
2425.5500 |
41696 |
2025-11-26 |
| 21 |
2422.3000 |
2424.1500 |
2407.0000 |
2413.9000 |
32843 |
2025-11-25 |
| 21 |
2436.2000 |
2445.6500 |
2415.3000 |
2422.3000 |
40489 |
2025-11-24 |
| 21 |
2435.0500 |
2443.1000 |
2415.0000 |
2434.3500 |
57838 |
2025-11-21 |
| 21 |
2451.8000 |
2458.8000 |
2423.9500 |
2429.1001 |
319983 |
2025-11-20 |
| 21 |
2417.8999 |
2450.3999 |
2412.0000 |
2440.7500 |
41074 |
2025-11-19 |
| 21 |
2422.8000 |
2422.8000 |
2402.0000 |
2403.6499 |
83796 |
2025-11-18 |
| 21 |
2428.3000 |
2437.3000 |
2416.3000 |
2426.1499 |
42628 |
2025-11-17 |
| 21 |
2407.3000 |
2430.6001 |
2392.0000 |
2426.7500 |
30512 |
2025-11-14 |
| 21 |
2425.8501 |
2430.0000 |
2404.0000 |
2407.3000 |
381294 |
2025-11-13 |
| 21 |
2418.2000 |
2437.1499 |
2416.1001 |
2424.3501 |
69788 |
2025-11-12 |
| 21 |
2410.3999 |
2432.0000 |
2404.0000 |
2428.8501 |
42487 |
2025-11-11 |
| 21 |
2390.2000 |
2427.8000 |
2390.2000 |
2409.0000 |
81342 |
2025-11-10 |
| 21 |
2411.8000 |
2425.0000 |
2400.5500 |
2414.5000 |
71988 |
2025-11-07 |
| 21 |
2447.5000 |
2464.6001 |
2431.7000 |
2436.1499 |
491444 |
2025-11-06 |
| 21 |
2459.9500 |
2462.0000 |
2441.0000 |
2446.0500 |
69949 |
2025-11-04 |
| 21 |
2451.9500 |
2474.3000 |
2440.3999 |
2460.3000 |
120814 |
2025-11-03 |
| 21 |
2469.0000 |
2479.2500 |
2453.6499 |
2466.6499 |
110965 |
2025-10-31 |
| 21 |
2489.6499 |
2493.8999 |
2456.0000 |
2469.6001 |
181527 |
2025-10-30 |
| 21 |
2500.0500 |
2513.6001 |
2485.0000 |
2489.6499 |
87122 |
2025-10-29 |
| 21 |
2504.7000 |
2525.0000 |
2483.7000 |
2499.3999 |
78588 |
2025-10-28 |
| 21 |
2517.3999 |
2524.1001 |
2506.0000 |
2511.8999 |
120910 |
2025-10-27 |
| 21 |
2586.0000 |
2586.0500 |
2475.2000 |
2517.3999 |
142828 |
2025-10-24 |
| 21 |
2592.5000 |
2667.5500 |
2592.5000 |
2600.7500 |
335021 |
2025-10-23 |
| 21 |
2590.0500 |
2606.4500 |
2586.3501 |
2592.3000 |
19762 |
2025-10-21 |
| 21 |
2605.5500 |
2624.7000 |
2585.2500 |
2592.9500 |
61766 |
2025-10-20 |
| 21 |
2565.0000 |
2615.0500 |
2561.0000 |
2604.7500 |
59880 |
2025-10-17 |
| 21 |
2511.1499 |
2568.0500 |
2506.5000 |
2561.2500 |
116048 |
2025-10-16 |
| 21 |
2506.9500 |
2532.0000 |
2506.8999 |
2520.5000 |
63454 |
2025-10-15 |
| 21 |
2492.2500 |
2508.3999 |
2482.3000 |
2501.1001 |
73543 |
2025-10-14 |
| 21 |
2512.5000 |
2529.9000 |
2486.0500 |
2492.2500 |
84764 |
2025-10-13 |
| 21 |
2507.2000 |
2535.0000 |
2507.2000 |
2529.1000 |
20674 |
2025-10-10 |
| 21 |
2501.6500 |
2523.0000 |
2499.6000 |
2517.4500 |
358059 |
2025-10-09 |
| 21 |
2515.8500 |
2520.9000 |
2486.3000 |
2501.6500 |
81773 |
2025-10-08 |
| 21 |
2536.5500 |
2558.8500 |
2508.3000 |
2515.8500 |
271150 |
2025-10-07 |
| 21 |
2535.8000 |
2549.2000 |
2520.5500 |
2541.8000 |
53457 |
2025-10-06 |
| 21 |
2530.6000 |
2548.5500 |
2509.0000 |
2544.3000 |
42428 |
2025-10-03 |
| 21 |
2514.4500 |
2539.8000 |
2498.0000 |
2535.6000 |
281642 |
2025-10-01 |
| 21 |
2490.4500 |
2526.0000 |
2490.4500 |
2514.4500 |
20462 |
2025-09-30 |
| 21 |
2480.2000 |
2517.0500 |
2443.5000 |
2498.4500 |
52847 |
2025-09-29 |
| 21 |
2522.6500 |
2544.1500 |
2500.3000 |
2510.8500 |
53295 |
2025-09-26 |
| 21 |
2572.5000 |
2572.5000 |
2531.2000 |
2538.0500 |
253444 |
2025-09-25 |
| 21 |
2518.1500 |
2575.7500 |
2509.6500 |
2549.8500 |
136187 |
2025-09-24 |
| 21 |
2569.6000 |
2576.7000 |
2517.1500 |
2521.5500 |
188220 |
2025-09-23 |
| 21 |
2563.4500 |
2587.4500 |
2562.2000 |
2571.5500 |
226018 |
2025-09-22 |
| 21 |
2600.0500 |
2605.2500 |
2555.0000 |
2558.8500 |
148084 |
2025-09-19 |
| 21 |
2565.2500 |
2610.0000 |
2565.2500 |
2586.5000 |
379225 |
2025-09-18 |
| 21 |
2583.2500 |
2593.3500 |
2566.0000 |
2567.8500 |
192256 |
2025-09-17 |
| 21 |
2581.3500 |
2589.0000 |
2574.0000 |
2578.9000 |
104680 |
2025-09-16 |
| 21 |
2580.3000 |
2591.5500 |
2568.6000 |
2579.6000 |
64057 |
2025-09-15 |
| 21 |
2622.0500 |
2627.3000 |
2570.0000 |
2580.3000 |
38942 |
2025-09-12 |
| 21 |
2643.7500 |
2657.8000 |
2613.0000 |
2621.5000 |
394784 |
2025-09-11 |
| 21 |
2633.2000 |
2653.6000 |
2618.6500 |
2643.7500 |
114400 |
2025-09-10 |
| 21 |
2625.2000 |
2647.1000 |
2609.9000 |
2642.6500 |
28249 |
2025-09-09 |
| 21 |
2626.1000 |
2643.8000 |
2617.9000 |
2622.9500 |
36316 |
2025-09-08 |
| 21 |
2669.3500 |
2673.3500 |
2624.2000 |
2633.2000 |
52907 |
2025-09-05 |
| 21 |
2779.7000 |
2779.7000 |
2655.2500 |
2667.2500 |
389312 |
2025-09-04 |
| 21 |
2689.8000 |
2689.8000 |
2657.8500 |
2663.9000 |
46310 |
2025-09-03 |
| 21 |
2650.0000 |
2692.3500 |
2649.6000 |
2677.0000 |
31862 |
2025-09-02 |
| 21 |
2656.0000 |
2670.0000 |
2639.1500 |
2648.2000 |
51343 |
2025-09-01 |
| 21 |
2652.0500 |
2723.8500 |
2641.4000 |
2660.0000 |
26304 |
2025-08-29 |
| 21 |
2756.7500 |
2756.7500 |
2646.8500 |
2652.2500 |
47562 |
2025-08-28 |
| 21 |
2639.3500 |
2705.0000 |
2627.0000 |
2692.1000 |
251428 |
2025-08-26 |
| 21 |
2634.2000 |
2641.9500 |
2616.0000 |
2629.6000 |
23035 |
2025-08-25 |
| 21 |
2640.5500 |
2657.0000 |
2618.2500 |
2628.8500 |
27839 |
2025-08-22 |
| 21 |
2673.9500 |
2673.9500 |
2628.0000 |
2648.0000 |
21472 |
2025-08-21 |
| 21 |
2600.0000 |
2679.7500 |
2590.1000 |
2668.6000 |
65298 |
2025-08-20 |
| 21 |
2570.0000 |
2614.3500 |
2558.2500 |
2604.0000 |
65470 |
2025-08-19 |
| 21 |
2525.0500 |
2595.8000 |
2525.0500 |
2568.8000 |
129443 |
2025-08-18 |
| 21 |
2485.2500 |
2509.0500 |
2472.9000 |
2482.9500 |
20134 |
2025-08-14 |
| 21 |
2485.0000 |
2501.4000 |
2475.0000 |
2495.0500 |
13323 |
2025-08-13 |
| 21 |
2520.0000 |
2536.2000 |
2480.0000 |
2483.6000 |
24275 |
2025-08-12 |
| 21 |
2498.3500 |
2523.7000 |
2479.0000 |
2518.5500 |
16764 |
2025-08-11 |
| 21 |
2515.0000 |
2529.0000 |
2486.7500 |
2498.4000 |
48910 |
2025-08-08 |
| 21 |
2535.8500 |
2543.1500 |
2494.7000 |
2517.5000 |
22229 |
2025-08-07 |
| 21 |
2533.1500 |
2562.0000 |
2526.4000 |
2533.8000 |
57262 |
2025-08-06 |
| 21 |
2537.0000 |
2551.9500 |
2517.5500 |
2535.6000 |
30806 |
2025-08-05 |
| 21 |
2549.9500 |
2583.2500 |
2534.5500 |
2541.5500 |
24336 |
2025-08-04 |
| 21 |
2540.1500 |
2728.1000 |
2538.1500 |
2551.3500 |
314214 |
2025-08-01 |
| 21 |
2418.0000 |
2548.2000 |
2418.0000 |
2521.8500 |
212656 |
2025-07-31 |
| 21 |
2437.5500 |
2450.4500 |
2399.4500 |
2437.0000 |
39034 |
2025-07-30 |
| 21 |
2442.3000 |
2457.3500 |
2429.2000 |
2453.7500 |
34876 |
2025-07-29 |
| 21 |
2415.1000 |
2448.0000 |
2412.5000 |
2442.2500 |
15955 |
2025-07-28 |
| 21 |
2430.0000 |
2430.0000 |
2406.0000 |
2415.1000 |
23862 |
2025-07-25 |
| 21 |
2451.7500 |
2464.9500 |
2420.4000 |
2436.7000 |
42475 |
2025-07-24 |
| 21 |
2480.7500 |
2484.0000 |
2441.2500 |
2451.3500 |
26278 |
2025-07-23 |
| 21 |
2474.1500 |
2484.4500 |
2454.0000 |
2480.7500 |
8194 |
2025-07-22 |
| 21 |
2490.9500 |
2492.8500 |
2456.9000 |
2464.7000 |
30541 |
2025-07-21 |
| 21 |
2510.0000 |
2512.3500 |
2481.1000 |
2488.9000 |
33193 |
2025-07-18 |
| 21 |
2510.6500 |
2525.0000 |
2506.6000 |
2510.3000 |
17694 |
2025-07-17 |
| 21 |
2526.3000 |
2533.3500 |
2508.2500 |
2516.6500 |
13585 |
2025-07-16 |
| 21 |
2512.1000 |
2529.9000 |
2510.7500 |
2526.3000 |
28431 |
2025-07-15 |
| 21 |
2500.0000 |
2532.1000 |
2492.6000 |
2516.2500 |
335646 |
2025-07-14 |
| 21 |
2460.0000 |
2530.0000 |
2460.0000 |
2520.1000 |
443416 |
2025-07-11 |
| 21 |
2422.6500 |
2430.9000 |
2398.6500 |
2409.0500 |
22387 |
2025-07-10 |
| 21 |
2386.7500 |
2439.7000 |
2386.7500 |
2422.6500 |
101893 |
2025-07-09 |
| 21 |
2400.0500 |
2417.0000 |
2386.1000 |
2393.0000 |
50117 |
2025-07-08 |
| 21 |
2344.8000 |
2415.0000 |
2343.0000 |
2410.3000 |
219303 |
2025-07-07 |